Waterstone Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	14.43	14.43	14.04	14.08	14.08	-2.02%	29,776
Aug 14, 2025	14.15	14.48	14.09	14.37	14.37	0.98%	37,452
Aug 13, 2025	13.99	14.40	13.79	14.23	14.23	1.93%	221,730
Aug 12, 2025	13.80	14.11	13.78	13.96	13.96	1.45%	69,573
Aug 11, 2025	13.68	13.80	13.58	13.76	13.76	1.03%	38,205
Aug 8, 2025	13.59	13.68	13.49	13.62	13.62	1.26%	17,242
Aug 7, 2025	13.65	13.65	13.42	13.45	13.45	-0.44%	25,936
Aug 6, 2025	13.50	13.57	13.47	13.51	13.51	0.30%	26,944
Aug 5, 2025	13.34	13.48	13.11	13.47	13.47	1.13%	51,096
Aug 4, 2025	13.30	13.51	13.27	13.32	13.32	0.83%	27,945
Aug 1, 2025	13.29	13.29	13.08	13.21	13.21	-0.75%	57,161
Jul 31, 2025	13.31	13.42	13.21	13.31	13.31	-0.75%	45,814
Jul 30, 2025	13.72	13.80	13.36	13.41	13.41	-1.97%	42,493
Jul 29, 2025	13.89	13.89	13.65	13.68	13.68	-0.80%	27,562
Jul 28, 2025	13.72	13.86	13.71	13.79	13.79	0.44%	27,809
Jul 25, 2025	13.71	13.82	13.60	13.73	13.73	-	29,794
Jul 24, 2025	14.10	14.13	13.71	13.73	13.73	-2.62%	98,503
Jul 23, 2025	13.76	14.16	13.76	14.10	14.10	3.37%	44,269
Jul 22, 2025	13.57	13.89	13.57	13.64	13.64	0.59%	43,228
Jul 21, 2025	13.39	13.61	13.39	13.56	13.56	1.42%	25,490
Jul 18, 2025	13.63	13.63	13.35	13.37	13.37	-1.26%	40,082
Jul 17, 2025	13.36	13.63	13.36	13.54	13.54	1.12%	34,351
Jul 16, 2025	13.40	13.42	13.13	13.39	13.39	1.52%	41,198
Jul 15, 2025	13.53	13.55	13.19	13.19	13.19	-2.73%	36,623
Jul 14, 2025	13.36	13.58	13.36	13.56	13.56	0.67%	31,871
Jul 11, 2025	13.66	13.66	13.44	13.47	13.47	-1.68%	33,470
Jul 10, 2025	13.80	13.91	13.70	13.70	13.70	-0.94%	30,082
Jul 9, 2025	13.90	13.93	13.79	13.83	13.83	-0.36%	42,471
Jul 8, 2025	13.94	14.08	13.84	13.88	13.88	-0.86%	65,089
Jul 7, 2025	14.04	14.33	13.99	14.00	13.85	-1.27%	67,867
Jul 3, 2025	14.21	14.33	14.03	14.18	14.03	0.42%	22,128
Jul 2, 2025	14.00	14.18	13.98	14.12	13.97	1.00%	35,324
Jul 1, 2025	13.81	14.21	13.81	13.98	13.83	1.23%	43,208
Jun 30, 2025	14.02	14.08	13.81	13.81	13.66	-0.79%	37,371
Jun 27, 2025	13.99	14.12	13.78	13.92	13.77	-0.14%	173,073
Jun 26, 2025	13.71	13.98	13.60	13.94	13.79	2.27%	39,506
Jun 25, 2025	13.76	13.79	13.61	13.63	13.48	-0.87%	47,965
Jun 24, 2025	13.77	13.90	13.64	13.75	13.60	0.36%	40,396
Jun 23, 2025	13.44	13.71	13.41	13.70	13.55	1.78%	68,006
Jun 20, 2025	13.51	13.51	13.35	13.46	13.32	0.37%	49,520
Jun 18, 2025	13.29	13.50	13.29	13.41	13.27	0.98%	31,898
Jun 17, 2025	13.27	13.38	13.25	13.28	13.14	-0.23%	37,662
Jun 16, 2025	13.35	13.46	13.21	13.31	13.17	-0.97%	64,666
Jun 13, 2025	13.45	13.53	13.40	13.44	13.30	-1.47%	44,049
Jun 12, 2025	13.46	13.64	13.41	13.64	13.49	0.44%	40,283
Jun 11, 2025	13.82	13.88	13.55	13.58	13.44	-0.88%	64,561
Jun 10, 2025	13.54	13.72	13.51	13.70	13.55	1.63%	39,751
Jun 9, 2025	13.51	13.56	13.45	13.48	13.34	0.60%	45,285
Jun 6, 2025	13.36	13.41	13.25	13.40	13.26	1.82%	43,993
Jun 5, 2025	13.10	13.20	13.02	13.16	13.02	0.61%	52,973