Waterstone Financial, Inc. (WSBF)
NASDAQ: WSBF · Real-Time Price · USD
13.89
-0.05 (-0.36%)
At close: Jun 27, 2025, 4:00 PM
13.92
+0.03 (0.22%)
After-hours: Jun 27, 2025, 4:34 PM EDT
Waterstone Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 13.99 | 14.12 | 13.78 | 13.92 | 13.92 | -0.14% | 173,071 |
| Jun 26, 2025 | 13.71 | 13.98 | 13.60 | 13.94 | 13.94 | 2.27% | 39,506 |
| Jun 25, 2025 | 13.76 | 13.79 | 13.61 | 13.63 | 13.63 | -0.87% | 47,965 |
| Jun 24, 2025 | 13.77 | 13.90 | 13.64 | 13.75 | 13.75 | 0.36% | 40,396 |
| Jun 23, 2025 | 13.44 | 13.71 | 13.41 | 13.70 | 13.70 | 1.78% | 68,006 |
| Jun 20, 2025 | 13.51 | 13.51 | 13.35 | 13.46 | 13.46 | 0.37% | 49,520 |
| Jun 18, 2025 | 13.29 | 13.50 | 13.29 | 13.41 | 13.41 | 0.98% | 31,898 |
| Jun 17, 2025 | 13.27 | 13.38 | 13.25 | 13.28 | 13.28 | -0.23% | 37,662 |
| Jun 16, 2025 | 13.35 | 13.46 | 13.21 | 13.31 | 13.31 | -0.97% | 64,666 |
| Jun 13, 2025 | 13.45 | 13.53 | 13.40 | 13.44 | 13.44 | -1.47% | 44,049 |
| Jun 12, 2025 | 13.46 | 13.64 | 13.41 | 13.64 | 13.64 | 0.44% | 40,283 |
| Jun 11, 2025 | 13.82 | 13.88 | 13.55 | 13.58 | 13.58 | -0.88% | 64,561 |
| Jun 10, 2025 | 13.54 | 13.72 | 13.51 | 13.70 | 13.70 | 1.63% | 39,751 |
| Jun 9, 2025 | 13.51 | 13.56 | 13.45 | 13.48 | 13.48 | 0.60% | 45,285 |
| Jun 6, 2025 | 13.36 | 13.41 | 13.25 | 13.40 | 13.40 | 1.82% | 43,993 |
| Jun 5, 2025 | 13.10 | 13.20 | 13.02 | 13.16 | 13.16 | 0.61% | 52,973 |
| Jun 4, 2025 | 13.20 | 13.20 | 12.98 | 13.08 | 13.08 | -0.68% | 58,296 |
| Jun 3, 2025 | 12.89 | 13.17 | 12.89 | 13.17 | 13.17 | 2.01% | 42,940 |
| Jun 2, 2025 | 12.92 | 12.94 | 12.71 | 12.91 | 12.91 | -0.08% | 60,459 |
| May 30, 2025 | 12.94 | 13.02 | 12.85 | 12.92 | 12.92 | -0.15% | 50,740 |
| May 29, 2025 | 12.78 | 12.94 | 12.74 | 12.94 | 12.94 | 1.65% | 57,739 |
| May 28, 2025 | 12.89 | 12.89 | 12.73 | 12.73 | 12.73 | -1.24% | 28,756 |
| May 27, 2025 | 12.72 | 12.90 | 12.69 | 12.89 | 12.89 | 2.14% | 22,962 |
| May 23, 2025 | 12.50 | 12.75 | 12.49 | 12.62 | 12.62 | -0.24% | 37,352 |
| May 22, 2025 | 12.60 | 12.84 | 12.53 | 12.65 | 12.65 | -0.08% | 38,634 |
| May 21, 2025 | 12.95 | 12.95 | 12.65 | 12.66 | 12.66 | -3.43% | 96,651 |
| May 20, 2025 | 12.86 | 13.23 | 12.86 | 13.11 | 13.11 | 1.63% | 51,005 |
| May 19, 2025 | 12.69 | 12.91 | 12.69 | 12.90 | 12.90 | 1.18% | 37,803 |
| May 16, 2025 | 12.65 | 12.84 | 12.54 | 12.75 | 12.75 | 0.24% | 71,672 |
| May 15, 2025 | 12.55 | 12.75 | 12.47 | 12.72 | 12.72 | 1.68% | 56,543 |
| May 14, 2025 | 12.59 | 12.63 | 12.38 | 12.51 | 12.51 | -0.87% | 47,165 |
| May 13, 2025 | 12.56 | 12.68 | 12.49 | 12.62 | 12.62 | 1.45% | 35,191 |
| May 12, 2025 | 12.73 | 12.83 | 12.42 | 12.44 | 12.44 | 0.48% | 49,893 |
| May 9, 2025 | 12.48 | 12.54 | 12.35 | 12.38 | 12.38 | -0.32% | 42,371 |
| May 8, 2025 | 12.33 | 12.47 | 12.29 | 12.42 | 12.42 | 1.31% | 53,035 |
| May 7, 2025 | 12.50 | 12.50 | 12.23 | 12.26 | 12.26 | -0.81% | 65,255 |
| May 6, 2025 | 12.28 | 12.44 | 12.18 | 12.36 | 12.36 | -0.08% | 48,801 |
| May 5, 2025 | 12.25 | 12.51 | 12.25 | 12.37 | 12.37 | 0.08% | 54,159 |
| May 2, 2025 | 12.23 | 12.42 | 12.09 | 12.36 | 12.36 | 1.64% | 47,417 |
| May 1, 2025 | 12.05 | 12.28 | 11.97 | 12.16 | 12.16 | 0.50% | 85,414 |
| Apr 30, 2025 | 12.03 | 12.26 | 11.95 | 12.10 | 12.10 | -0.82% | 102,056 |
| Apr 29, 2025 | 12.02 | 12.28 | 12.00 | 12.20 | 12.20 | 0.99% | 59,952 |
| Apr 28, 2025 | 11.98 | 12.13 | 11.92 | 12.08 | 12.08 | 0.67% | 44,711 |
| Apr 25, 2025 | 12.09 | 12.40 | 11.95 | 12.00 | 12.00 | -1.88% | 47,976 |
| Apr 24, 2025 | 12.21 | 12.28 | 12.06 | 12.23 | 12.23 | 0.08% | 63,784 |
| Apr 23, 2025 | 12.62 | 12.67 | 12.14 | 12.22 | 12.22 | -1.45% | 94,903 |
| Apr 22, 2025 | 12.60 | 12.60 | 12.06 | 12.40 | 12.40 | 2.39% | 101,921 |
| Apr 21, 2025 | 12.11 | 12.16 | 11.97 | 12.11 | 12.11 | -0.57% | 77,609 |
| Apr 17, 2025 | 12.14 | 12.31 | 12.09 | 12.18 | 12.18 | -0.16% | 57,637 |
| Apr 16, 2025 | 12.08 | 12.47 | 12.01 | 12.20 | 12.20 | 0.83% | 49,102 |