WSBF(WSBF)
WSBF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $18.19 | $18.57 | $18.18 | $18.48 | 59,500 |
| 5/19/2026 | $18.11 | $18.37 | $18.04 | $18.21 | 48,608 |
| 5/18/2026 | $18.03 | $18.35 | $18.03 | $18.21 | 44,100 |
| 5/15/2026 | $18.07 | $18.13 | $17.78 | $17.96 | 54,200 |
| 5/14/2026 | $18.57 | $18.77 | $18.17 | $18.18 | 54,111 |
| 5/13/2026 | $18.18 | $18.50 | $18.09 | $18.41 | 58,200 |
| 5/12/2026 | $18.30 | $18.49 | $18.00 | $18.27 | 71,600 |
| 5/11/2026 | $18.77 | $18.77 | $18.15 | $18.34 | 50,127 |
| 5/8/2026 | $18.52 | $18.76 | $18.50 | $18.72 | 48,703 |
| 5/7/2026 | $18.41 | $18.71 | $18.41 | $18.56 | 35,108 |
| 5/6/2026 | $18.22 | $18.48 | $18.22 | $18.39 | 88,500 |
| 5/5/2026 | $18.01 | $18.20 | $17.95 | $18.13 | 51,000 |
| 5/4/2026 | $18.06 | $18.26 | $17.80 | $17.90 | 82,309 |
| 5/1/2026 | $18.17 | $18.29 | $17.64 | $18.10 | 56,300 |
| 4/30/2026 | $17.81 | $18.15 | $17.76 | $18.02 | 70,700 |
| 4/29/2026 | $18.19 | $18.33 | $17.89 | $17.92 | 63,900 |
| 4/28/2026 | $17.95 | $18.63 | $17.88 | $18.24 | 151,600 |
| 4/27/2026 | $17.86 | $18.20 | $17.67 | $17.78 | 43,745 |
| 4/24/2026 | $17.91 | $18.02 | $17.56 | $17.91 | 65,649 |
| 4/23/2026 | $18.09 | $18.21 | $17.95 | $17.97 | 33,233 |
| 4/22/2026 | $18.05 | $18.24 | $17.59 | $18.01 | 43,738 |
| 4/21/2026 | $18.45 | $18.56 | $18.02 | $18.06 | 55,337 |
| 4/20/2026 | $18.49 | $18.72 | $18.46 | $18.46 | 74,401 |
| 4/17/2026 | $18.48 | $18.86 | $18.46 | $18.54 | 72,400 |
| 4/16/2026 | $18.51 | $18.56 | $18.25 | $18.28 | 57,617 |
| 4/15/2026 | $18.55 | $18.65 | $18.33 | $18.53 | 54,900 |
| 4/14/2026 | $18.51 | $18.60 | $18.35 | $18.56 | 81,046 |
| 4/13/2026 | $18.52 | $18.69 | $18.42 | $18.56 | 50,808 |
| 4/10/2026 | $18.82 | $18.86 | $18.40 | $18.55 | 67,400 |
| 4/9/2026 | $18.34 | $18.79 | $18.22 | $18.76 | 110,400 |
| 4/8/2026 | $18.51 | $18.72 | $18.31 | $18.35 | 113,900 |
| 4/7/2026 | $18.37 | $18.46 | $18.30 | $18.34 | 81,500 |
| 4/6/2026 | $18.16 | $18.50 | $18.16 | $18.37 | 115,241 |
| 4/2/2026 | $18.10 | $18.25 | $18.00 | $18.21 | 85,700 |
| 4/1/2026 | $18.16 | $18.39 | $18.11 | $18.24 | 69,600 |
| 3/31/2026 | $18.47 | $18.47 | $17.95 | $18.03 | 96,200 |
| 3/30/2026 | $18.28 | $18.35 | $18.07 | $18.20 | 133,000 |
| 3/27/2026 | $18.28 | $18.32 | $18.00 | $18.12 | 42,500 |
| 3/26/2026 | $18.27 | $18.61 | $18.08 | $18.30 | 56,519 |
| 3/25/2026 | $18.56 | $18.67 | $18.31 | $18.37 | 49,721 |
| 3/24/2026 | $18.11 | $18.47 | $18.11 | $18.34 | 52,300 |
| 3/23/2026 | $18.15 | $18.50 | $18.15 | $18.26 | 89,500 |
| 3/20/2026 | $17.92 | $18.19 | $17.76 | $17.80 | 162,800 |
| 3/19/2026 | $17.51 | $18.04 | $17.51 | $17.84 | 81,593 |
| 3/18/2026 | $17.76 | $17.93 | $17.59 | $17.66 | 70,029 |
| 3/17/2026 | $17.70 | $18.01 | $17.60 | $17.77 | 94,100 |
| 3/16/2026 | $17.68 | $17.99 | $17.65 | $17.65 | 64,422 |
| 3/13/2026 | $17.66 | $17.86 | $17.41 | $17.54 | 67,620 |
| 3/12/2026 | $17.35 | $17.74 | $17.25 | $17.64 | 60,236 |
| 3/11/2026 | $17.51 | $18.09 | $17.51 | $17.73 | 44,100 |
| 3/10/2026 | $17.38 | $18.50 | $17.38 | $17.68 | 88,100 |
| 3/9/2026 | $17.23 | $17.75 | $16.85 | $17.45 | 70,600 |
| 3/6/2026 | $17.26 | $17.60 | $16.92 | $17.46 | 73,304 |
| 3/5/2026 | $17.70 | $17.93 | $17.52 | $17.57 | 41,000 |
| 3/4/2026 | $18.05 | $18.10 | $17.80 | $17.85 | 41,804 |
| 3/3/2026 | $17.68 | $18.09 | $17.60 | $17.87 | 69,000 |
| 3/2/2026 | $17.72 | $18.38 | $17.50 | $18.06 | 40,420 |
| 2/27/2026 | $18.00 | $18.20 | $17.47 | $17.81 | 54,834 |
| 2/26/2026 | $18.22 | $18.50 | $18.07 | $18.24 | 22,700 |
| 2/25/2026 | $17.81 | $18.29 | $17.81 | $18.23 | 25,545 |
| 2/24/2026 | $17.66 | $17.94 | $17.51 | $17.79 | 50,100 |
| 2/23/2026 | $18.11 | $18.34 | $17.59 | $17.60 | 52,408 |
| 2/20/2026 | $17.96 | $18.27 | $17.96 | $18.16 | 33,225 |