Waterstone Financial, Inc.WSBFNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $18.39 | $18.86 | $17.88 | $18.54 | 44,536 |
| 1/30/2026 | $18.35 | $18.58 | $18.15 | $18.29 | 40,500 |
| 1/29/2026 | $17.72 | $18.56 | $17.35 | $18.44 | 52,711 |
| 1/28/2026 | $17.50 | $17.50 | $16.95 | $17.03 | 41,445 |
| 1/27/2026 | $17.51 | $18.15 | $17.36 | $17.50 | 26,538 |
| 1/26/2026 | $17.63 | $18.19 | $17.48 | $17.55 | 37,500 |
| 1/23/2026 | $18.37 | $18.54 | $17.60 | $17.68 | 26,500 |
| 1/22/2026 | $18.21 | $18.61 | $18.21 | $18.35 | 32,141 |
| 1/21/2026 | $17.41 | $18.22 | $17.41 | $18.20 | 42,400 |
| 1/20/2026 | $17.30 | $17.53 | $17.24 | $17.42 | 39,334 |
| 1/16/2026 | $17.60 | $17.68 | $17.50 | $17.50 | 30,000 |
| 1/15/2026 | $17.36 | $17.90 | $17.36 | $17.64 | 41,600 |
| 1/14/2026 | $17.05 | $17.40 | $17.05 | $17.39 | 29,100 |
| 1/13/2026 | $17.05 | $17.08 | $16.97 | $17.03 | 24,900 |
| 1/12/2026 | $16.92 | $17.03 | $16.78 | $17.02 | 43,536 |
| 1/9/2026 | $16.81 | $17.00 | $16.81 | $16.94 | 75,000 |
| 1/8/2026 | $16.46 | $16.87 | $16.46 | $16.80 | 54,400 |
| 1/7/2026 | $16.76 | $16.76 | $16.51 | $16.67 | 58,037 |
| 1/6/2026 | $16.64 | $16.87 | $16.51 | $16.75 | 78,029 |
| 1/5/2026 | $16.42 | $17.02 | $16.40 | $16.69 | 49,000 |
| 1/2/2026 | $16.55 | $16.61 | $16.35 | $16.46 | 42,706 |
| 12/31/2025 | $16.47 | $16.70 | $16.46 | $16.55 | 41,830 |
| 12/30/2025 | $16.59 | $16.75 | $16.35 | $16.41 | 78,900 |
| 12/29/2025 | $16.40 | $16.55 | $16.40 | $16.48 | 20,147 |
| 12/26/2025 | $16.40 | $16.67 | $16.26 | $16.43 | 35,910 |
| 12/24/2025 | $16.64 | $16.64 | $16.41 | $16.41 | 21,800 |
| 12/23/2025 | $16.52 | $16.70 | $16.45 | $16.47 | 37,500 |
| 12/22/2025 | $16.69 | $16.87 | $16.57 | $16.58 | 42,016 |
| 12/19/2025 | $17.15 | $17.26 | $16.45 | $16.70 | 228,300 |
| 12/18/2025 | $17.14 | $17.24 | $17.01 | $17.18 | 35,700 |
| 12/17/2025 | $16.96 | $17.12 | $16.96 | $16.99 | 58,200 |
| 12/16/2025 | $17.10 | $17.22 | $16.87 | $17.00 | 35,428 |
| 12/15/2025 | $17.06 | $17.22 | $17.00 | $17.09 | 40,041 |
| 12/12/2025 | $17.05 | $17.13 | $16.45 | $17.05 | 35,300 |
| 12/11/2025 | $16.81 | $17.06 | $16.81 | $17.05 | 41,300 |
| 12/10/2025 | $16.15 | $16.81 | $16.15 | $16.79 | 82,918 |
| 12/9/2025 | $16.03 | $16.29 | $16.03 | $16.21 | 29,000 |
| 12/8/2025 | $16.14 | $16.18 | $16.01 | $16.06 | 22,700 |
| 12/5/2025 | $16.21 | $16.23 | $16.01 | $16.04 | 29,500 |
| 12/4/2025 | $16.12 | $16.27 | $16.06 | $16.14 | 31,800 |
| 12/3/2025 | $15.84 | $16.14 | $15.75 | $16.13 | 33,630 |
| 12/2/2025 | $16.02 | $16.02 | $15.68 | $15.76 | 29,500 |
| 12/1/2025 | $15.64 | $15.94 | $15.53 | $15.91 | 33,506 |
| 11/28/2025 | $15.76 | $15.81 | $15.60 | $15.66 | 18,700 |
| 11/26/2025 | $15.75 | $15.85 | $15.66 | $15.76 | 34,322 |
| 11/25/2025 | $15.67 | $15.98 | $15.64 | $15.80 | 59,800 |
| 11/24/2025 | $15.58 | $15.67 | $15.50 | $15.52 | 33,005 |
| 11/21/2025 | $15.21 | $15.70 | $15.20 | $15.60 | 50,400 |
| 11/20/2025 | $15.44 | $15.63 | $15.19 | $15.21 | 38,500 |
| 11/19/2025 | $15.13 | $15.41 | $15.11 | $15.29 | 50,600 |
| 11/18/2025 | $15.25 | $15.32 | $15.17 | $15.19 | 33,400 |
| 11/17/2025 | $15.55 | $15.63 | $15.21 | $15.22 | 77,548 |
| 11/14/2025 | $15.33 | $15.64 | $15.33 | $15.61 | 31,218 |
| 11/13/2025 | $15.51 | $15.69 | $15.40 | $15.49 | 34,608 |
| 11/12/2025 | $15.50 | $15.76 | $15.36 | $15.54 | 38,501 |
| 11/11/2025 | $15.50 | $15.56 | $15.42 | $15.55 | 22,922 |
| 11/10/2025 | $15.33 | $15.47 | $15.23 | $15.40 | 31,212 |
| 11/7/2025 | $15.17 | $15.36 | $15.12 | $15.26 | 41,600 |
| 11/6/2025 | $15.39 | $15.39 | $15.10 | $15.16 | 43,628 |
| 11/5/2025 | $15.31 | $15.45 | $15.29 | $15.39 | 32,500 |
| 11/4/2025 | $15.21 | $15.44 | $15.05 | $15.20 | 62,033 |