Waterstone Financial, Inc. (WSBF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

12.10

+0.16

(+1.34%)

At close: 04:00PM EDT

12.10

-0.05

(-0.41%)

After hours:

04:02PM EDT

Time Period:

May 31, 2023 - May 31, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2024	12.05	12.21	11.94	12.10	12.10	44,461
May 30, 2024	11.84	12.03	11.84	11.94	11.94	23,000
May 29, 2024	12.06	12.43	11.82	11.83	11.83	26,600
May 28, 2024	12.33	12.33	12.10	12.25	12.25	38,800
May 24, 2024	12.45	12.45	12.29	12.35	12.35	31,000
May 23, 2024	12.81	12.81	12.28	12.38	12.38	41,000
May 22, 2024	12.82	12.91	12.66	12.78	12.78	53,100
May 21, 2024	12.68	12.87	12.42	12.70	12.70	32,500
May 20, 2024	13.10	13.11	12.64	12.66	12.66	44,100
May 17, 2024	12.88	13.16	12.86	13.11	13.11	33,700
May 16, 2024	12.66	12.89	12.53	12.84	12.84	38,500
May 15, 2024	12.60	12.67	12.54	12.66	12.66	36,000
May 14, 2024	12.47	12.60	12.47	12.49	12.49	44,400
May 13, 2024	12.42	12.49	12.33	12.36	12.36	41,400
May 10, 2024	12.57	12.57	12.25	12.33	12.33	22,500
May 09, 2024	12.29	12.53	12.29	12.53	12.53	45,200
May 08, 2024	12.01	12.25	11.99	12.25	12.25	30,100
May 07, 2024	12.28	12.40	12.10	12.11	12.11	40,300
May 06, 2024	12.25	12.42	12.25	12.26	12.26	33,900
May 03, 2024	12.24	12.41	12.22	12.25	12.25	43,400
May 02, 2024	11.82	12.12	11.75	12.07	12.07	80,100
May 01, 2024	11.59	11.92	11.46	11.79	11.79	106,900
Apr 30, 2024	11.45	11.45	11.25	11.34	11.34	93,000
Apr 29, 2024	11.89	11.93	11.50	11.50	11.50	74,700
Apr 26, 2024	11.70	11.88	11.60	11.79	11.79	79,100
Apr 25, 2024	12.21	12.27	11.71	11.74	11.74	97,400
Apr 24, 2024	11.86	12.36	11.67	12.29	12.29	130,900
Apr 23, 2024	11.63	11.69	11.51	11.55	11.55	64,100
Apr 22, 2024	11.59	11.61	11.35	11.54	11.54	92,500
Apr 19, 2024	11.05	11.59	11.05	11.59	11.59	49,800
Apr 18, 2024	10.99	11.13	10.83	11.09	11.09	76,600
Apr 17, 2024	10.85	11.03	10.85	10.94	10.94	49,200
Apr 16, 2024	10.88	10.98	10.84	10.84	10.84	29,000
Apr 15, 2024	11.39	11.39	10.91	10.99	10.99	42,000
Apr 12, 2024	11.08	11.34	11.05	11.32	11.32	77,200
Apr 11, 2024	10.71	11.28	10.60	11.12	11.12	108,200
Apr 10, 2024	11.03	11.03	10.61	10.71	10.71	88,100
Apr 09, 2024	11.26	11.29	11.13	11.26	11.26	36,700
Apr 08, 2024	11.04	11.45	11.04	11.29	11.29	48,900
Apr 05, 2024	11.47	11.51	11.20	11.23	11.23	72,900
Apr 05, 2024	0.15 Dividend
Apr 04, 2024	11.58	11.79	11.57	11.58	11.43	57,600
Apr 03, 2024	11.59	11.73	11.44	11.46	11.31	92,100
Apr 02, 2024	11.94	11.95	11.55	11.67	11.52	71,100
Apr 01, 2024	12.25	12.25	11.92	11.96	11.81	57,100
Mar 28, 2024	11.88	12.19	11.86	12.17	12.01	73,700
Mar 27, 2024	11.49	11.83	11.42	11.81	11.66	48,100
Mar 26, 2024	11.32	11.42	11.18	11.35	11.20	100,200
Mar 25, 2024	11.26	11.33	11.15	11.22	11.07	51,800
Mar 22, 2024	11.70	11.74	11.08	11.22	11.07	71,200
Mar 21, 2024	11.75	11.89	11.56	11.65	11.50	81,900
Mar 20, 2024	11.22	11.71	11.21	11.64	11.49	75,600
Mar 19, 2024	11.17	11.33	10.98	11.24	11.09	105,200
Mar 18, 2024	11.34	11.43	11.12	11.16	11.02	69,600
Mar 15, 2024	11.14	11.52	11.14	11.38	11.23	153,400
Mar 14, 2024	11.42	11.48	11.17	11.19	11.05	41,300
Mar 13, 2024	11.53	11.76	11.43	11.49	11.34	38,700
Mar 12, 2024	11.87	11.87	11.50	11.57	11.42	36,500
Mar 11, 2024	11.61	12.00	11.61	11.88	11.73	39,400
Mar 08, 2024	12.24	12.39	11.63	11.94	11.79	113,200
Mar 07, 2024	12.26	12.38	12.07	12.11	11.95	20,000
Mar 06, 2024	12.20	12.20	11.95	12.15	11.99	28,900
Mar 05, 2024	12.14	12.23	12.08	12.13	11.97	45,100
Mar 04, 2024	12.44	12.44	12.21	12.25	12.09	24,100
Mar 01, 2024	12.78	12.78	12.44	12.44	12.28	31,300
Feb 29, 2024	12.56	12.85	12.56	12.65	12.49	42,100
Feb 28, 2024	12.61	12.72	12.43	12.44	12.28	30,200
Feb 27, 2024	12.44	12.74	12.44	12.59	12.43	48,400
Feb 26, 2024	12.37	12.48	12.32	12.36	12.20	42,300
Feb 23, 2024	12.46	12.58	12.39	12.42	12.26	36,100
Feb 22, 2024	12.69	12.83	12.49	12.51	12.35	46,200
Feb 21, 2024	12.68	12.81	12.66	12.76	12.59	34,200
Feb 20, 2024	12.79	13.06	12.67	12.79	12.62	46,500
Feb 16, 2024	12.90	13.09	12.85	12.94	12.77	38,700
Feb 15, 2024	12.53	13.02	12.53	13.01	12.84	55,400
Feb 14, 2024	12.20	12.52	12.16	12.40	12.24	48,700
Feb 13, 2024	12.69	12.69	12.15	12.19	12.03	66,100
Feb 12, 2024	12.72	13.22	12.72	13.10	12.93	54,600
Feb 09, 2024	12.66	12.75	12.43	12.69	12.53	50,800
Feb 08, 2024	12.59	12.63	12.50	12.52	12.36	33,400
Feb 07, 2024	12.60	12.74	12.50	12.61	12.45	53,800
Feb 06, 2024	12.54	12.78	12.54	12.61	12.45	48,400
Feb 05, 2024	12.28	12.75	12.18	12.60	12.44	64,400
Feb 02, 2024	12.82	12.95	12.31	12.46	12.30	105,500
Feb 01, 2024	13.42	13.46	12.92	13.05	12.88	43,000
Jan 31, 2024	14.09	14.15	13.28	13.30	13.13	46,600
Jan 30, 2024	14.32	14.36	14.06	14.07	13.89	22,100
Jan 29, 2024	14.00	14.36	14.00	14.34	14.15	33,500
Jan 26, 2024	14.11	14.26	14.00	14.04	13.86	20,000
Jan 25, 2024	14.09	14.09	13.80	14.03	13.85	47,000
Jan 24, 2024	13.88	13.99	13.82	13.88	13.70	36,500
Jan 23, 2024	14.08	14.08	13.74	13.76	13.58	44,700
Jan 22, 2024	13.52	13.92	13.52	13.90	13.72	38,600
Jan 19, 2024	13.38	13.52	13.30	13.52	13.34	43,300
Jan 18, 2024	13.43	13.43	13.28	13.33	13.16	30,300
Jan 17, 2024	13.03	13.45	13.02	13.43	13.26	64,800
Jan 16, 2024	13.31	13.32	13.04	13.22	13.05	37,000
Jan 12, 2024	13.69	13.69	13.40	13.45	13.28	40,200
Jan 11, 2024	13.44	13.57	13.35	13.52	13.34	39,300
Jan 10, 2024	13.58	13.61	13.49	13.55	13.37	35,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.41(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.84(+1.51%)

CAD/USD0.7339+0.0028(+0.39%)

CRUDE OIL77.18-0.73(-0.94%)

Bitcoin CAD92,219.15-1,043.95(-1.12%)

Waterstone Financial, Inc. (WSBF)

S&P/TSX
22,269.12
+197.41(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.84(+1.51%)

CAD/USD
0.7339
+0.0028(+0.39%)

CRUDE OIL
77.18
-0.73(-0.94%)

Bitcoin CAD
92,219.15
-1,043.95(-1.12%)