Waterstone Financial Inc (WSBF)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.355 | -2.29402261712 | 15.475 | 15.475 | 14.75 | 30112 | 14.97499246 | CS |
| 4 | -0.07 | -0.460829493088 | 15.19 | 15.92 | 14.7 | 30060 | 15.17735322 | CS |
| 12 | -0.7962 | -5.00245033362 | 15.9162 | 16.86 | 13.52 | 35362 | 15.08139342 | CS |
| 26 | 3.22 | 27.0588235294 | 11.9 | 16.86 | 11.76 | 35214 | 14.42382395 | CS |
| 52 | 2.39 | 18.7745483111 | 12.73 | 16.86 | 10.6 | 45857 | 13.22760915 | CS |
| 156 | -6.48 | -30 | 21.6 | 22.74 | 9.62 | 69009 | 15.60230162 | CS |
| 260 | -3.67 | -19.5316657797 | 18.79 | 22.74 | 9.62 | 78398 | 16.49772804 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733873700 | 14.99 | 0.08 | 0.54 | 14.97 | 15.19 | 14.7769 | 29106 |
| 1733787300 | 14.91 | -0.1 | -0.67 | 14.89 | 15.21 | 14.89 | 26133 |
| 1733528100 | 15.01 | 0.1 | 0.67 | 15.05 | 15.25 | 14.76 | 22664 |
| 1733441700 | 14.91 | -0.15 | -1.00 | 15 | 15.19 | 14.75 | 40405 |
| 1733355300 | 15.06 | 0.01 | 0.07 | 15.09 | 15.475 | 14.85 | 34727 |
| 1733268900 | 15.05 | 0.14 | 0.94 | 14.97 | 15.22 | 14.7 | 43502 |
| 1733182500 | 14.91 | -0.18 | -1.21 | 15.04 | 15.25 | 14.803 | 35407 |
| 1732917840 | 15.093 | 0.03 | 0.22 | 15.09 | 15.235 | 14.835 | 19247 |
| 1732750500 | 15.06 | -0.09 | -0.59 | 15.29 | 15.49 | 15 | 25400 |
| 1732664100 | 15.15 | -0.46 | -2.95 | 15.6 | 15.6 | 15.125 | 27878 |
| 1732577700 | 15.61 | 0.39 | 2.56 | 15.35 | 15.92 | 15.35 | 35779 |
| 1732318500 | 15.22 | -0.16 | -1.04 | 15.4 | 15.61 | 15.19 | 40150 |
| 1732232100 | 15.38 | 0.13 | 0.85 | 15.27 | 15.38 | 15.1514 | 36784 |
| 1732145700 | 15.25 | 0 | 0.00 | 15.22 | 15.48 | 15.01 | 21143 |
| 1732059300 | 15.25 | -0.12 | -0.78 | 15.23 | 15.385 | 15.2 | 15264 |
| 1731972900 | 15.37 | -0.01 | -0.07 | 15.43 | 15.62 | 15.325 | 34785 |
| 1731713700 | 15.38 | 0.01 | 0.07 | 15.5 | 15.72 | 15.14 | 32995 |
| 1731627300 | 15.37 | 0.02 | 0.13 | 15.4 | 15.58 | 15.14 | 36204 |
| 1731540900 | 15.35 | -0.14 | -0.90 | 15.65 | 15.765 | 15.19 | 24606 |
| 1731454500 | 15.49 | -0.26 | -1.65 | 15.72 | 15.96 | 15.41 | 36446 |
| 1731368100 | 15.75 | 0.06 | 0.38 | 15.91 | 15.91 | 15.3 | 40745 |
| 1731108900 | 15.69 | 0.05 | 0.32 | 15.78 | 15.84 | 15.6 | 27246 |
| 1731022500 | 15.64 | -0.89 | -5.38 | 16.44 | 16.44 | 15.4804 | 52879 |
| 1730936100 | 16.53 | 1.56 | 10.42 | 15.95 | 16.86 | 15.95 | 97216 |
| 1730849700 | 14.97 | 0.24 | 1.63 | 14.75 | 15.05 | 14.75 | 30664 |
| 1730763300 | 14.73 | 0 | 0.00 | 14.73 | 14.89 | 14.6 | 29526 |
| 1730500500 | 14.73 | -0.01 | -0.07 | 14.88 | 14.9685 | 14.6 | 23664 |
| 1730414100 | 14.74 | -0.22 | -1.47 | 15.03 | 15.21 | 14.73 | 33449 |
| 1730327700 | 14.96 | -0.05 | -0.33 | 14.98 | 15.14 | 14.74 | 27626 |
| 1730241300 | 15.01 | 0.12 | 0.81 | 14.79 | 15.07 | 14.79 | 27747 |
| 1730154900 | 14.89 | 0.29 | 1.99 | 14.7 | 14.96 | 14.7 | 24289 |
| 1729895700 | 14.6 | -0.4 | -2.67 | 15.08 | 15.25 | 14.54 | 28299 |
| 1729809300 | 15 | -0.17 | -1.12 | 15.17 | 15.19 | 14.96 | 15301 |
| 1729722900 | 15.17 | 0.3 | 2.02 | 15 | 15.21 | 14.9 | 27071 |
| 1729636500 | 14.87 | 0.17 | 1.16 | 14.7 | 14.9 | 14.7 | 17905 |
| 1729550100 | 14.7 | -0.12 | -0.81 | 14.83 | 15.035 | 14.5 | 40813 |
| 1729290900 | 14.82 | -0.14 | -0.94 | 15.03 | 15.03 | 14.76 | 21170 |
| 1729204500 | 14.96 | 0.17 | 1.15 | 14.81 | 14.97 | 14.53 | 41026 |
| 1729118100 | 14.79 | 0.12 | 0.82 | 14.87 | 14.94 | 14.74 | 33576 |
| 1729031700 | 14.67 | 0.26 | 1.80 | 14.46 | 14.79 | 14.42 | 30515 |
| 1728945300 | 14.41 | 0.24 | 1.69 | 14.2 | 14.57 | 14.2 | 22215 |
| 1728686100 | 14.17 | 0.55 | 4.04 | 13.62 | 14.17 | 13.57 | 62584 |
| 1728599700 | 13.62 | -0.18 | -1.30 | 13.65 | 13.785 | 13.52 | 52093 |
| 1728513300 | 13.8 | 0.02 | 0.15 | 13.73 | 13.875 | 13.73 | 38278 |
| 1728426900 | 13.78 | -0.45 | -3.16 | 14.08 | 14.08 | 13.465 | 41101 |
| 1728340500 | 14.23 | -0.07 | -0.49 | 14.25 | 14.31 | 14.06 | 30132 |
| 1728081300 | 14.3 | -0.04 | -0.28 | 14.58 | 14.62 | 14.2156 | 28328 |
| 1727994900 | 14.34 | -0.13 | -0.90 | 14.38 | 14.55 | 14.29 | 18235 |
| 1727908500 | 14.47 | 0.09 | 0.63 | 14.3 | 14.52 | 14.3 | 21721 |
| 1727822100 | 14.38 | -0.32 | -2.18 | 14.65 | 14.66 | 14.3 | 33142 |
| 1727735700 | 14.7 | -0.08 | -0.54 | 14.71 | 14.855 | 14.42 | 52245 |
| 1727476500 | 14.78 | -0.16 | -1.07 | 15.15 | 15.29 | 14.77 | 31499 |
| 1727390100 | 14.94 | -0.12 | -0.80 | 15.16 | 15.195 | 14.91 | 27417 |
| 1727303700 | 15.06 | -0.06 | -0.36 | 15.14 | 15.14 | 14.91 | 23775 |
| 1727217300 | 15.115 | -0.23 | -1.47 | 15.42 | 15.42 | 15.05 | 22785 |
| 1727130900 | 15.34 | -0.33 | -2.11 | 15.68 | 15.75 | 15.25 | 24333 |
| 1726871700 | 15.67 | -0.6 | -3.69 | 16.12 | 16.239999 | 15.65 | 215284 |
| 1726785300 | 16.27 | 0.46 | 2.91 | 16.12 | 16.36 | 15.81 | 30981 |
| 1726698900 | 15.81 | 0.11 | 0.70 | 15.81 | 16.329999 | 15.7 | 37651 |
| 1726612500 | 15.7 | 0.23 | 1.49 | 15.61 | 15.85 | 15.39 | 45896 |
| 1726526100 | 15.47 | 0.35 | 2.31 | 15.16 | 15.51 | 14.89 | 23222 |
| 1726266900 | 15.12 | 0.37 | 2.51 | 14.96 | 15.12 | 14.79 | 30371 |
| 1726180500 | 14.75 | 0.2 | 1.37 | 14.69 | 14.76 | 14.23 | 22080 |
| 1726094100 | 14.55 | 0.05 | 0.34 | 14.38 | 14.55 | 14.09 | 23415 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
