Register for streaming realtime charts, analysis tools, and prices.
WSBF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 11.74 | -0.55 | -4.48% | 12.21 | 12.265 | 11.71 | 97,408 |
| Apr 24 2024 | 12.29 | 0.74 | 6.41% | 11.86 | 12.36 | 11.67 | 130,854 |
| Apr 23 2024 | 11.55 | 0.01 | 0.09% | 11.56 | 11.69 | 11.51 | 64,088 |
| Apr 22 2024 | 11.54 | -0.05 | -0.43% | 11.59 | 11.61 | 11.35 | 92,483 |
| Apr 19 2024 | 11.59 | 0.50 | 4.51% | 11.05 | 11.59 | 10.98 | 49,769 |
| Apr 18 2024 | 11.09 | 0.15 | 1.37% | 10.93 | 11.13 | 10.83 | 76,595 |
| Apr 17 2024 | 10.94 | 0.10 | 0.92% | 10.85 | 11.0299 | 10.85 | 49,172 |
| Apr 16 2024 | 10.84 | -0.15 | -1.36% | 10.88 | 10.99 | 10.84 | 29,013 |
| Apr 15 2024 | 10.99 | -0.33 | -2.92% | 11.39 | 11.40 | 10.91 | 41,968 |
| Apr 12 2024 | 11.32 | 0.20 | 1.80% | 11.08 | 11.34 | 11.05 | 77,174 |
| Apr 11 2024 | 11.12 | 0.41 | 3.83% | 10.71 | 11.28 | 10.60 | 108,173 |
| Apr 10 2024 | 10.71 | -0.55 | -4.88% | 11.03 | 11.03 | 10.61 | 88,062 |
| Apr 09 2024 | 11.26 | -0.03 | -0.27% | 11.26 | 11.36 | 11.13 | 36,699 |
| Apr 08 2024 | 11.29 | 0.06 | 0.53% | 11.27 | 11.45 | 11.04 | 48,864 |
| Apr 05 2024 | 11.23 | -0.35 | -3.02% | 11.47 | 11.51 | 11.20 | 72,909 |
| Apr 04 2024 | 11.58 | 0.12 | 1.05% | 11.58 | 11.785 | 11.565 | 57,614 |
| Apr 03 2024 | 11.46 | -0.21 | -1.80% | 11.59 | 11.73 | 11.44 | 92,143 |
| Apr 02 2024 | 11.67 | -0.29 | -2.42% | 11.94 | 11.95 | 11.55 | 71,107 |
| Apr 01 2024 | 11.96 | -0.21 | -1.73% | 12.25 | 12.25 | 11.92 | 57,131 |
| Mar 28 2024 | 12.17 | 0.36 | 3.05% | 11.88 | 12.19 | 11.86 | 73,704 |
| Mar 27 2024 | 11.81 | 0.46 | 4.05% | 11.49 | 11.83 | 11.42 | 48,117 |
| Mar 26 2024 | 11.35 | 0.13 | 1.16% | 11.32 | 11.42 | 11.18 | 100,169 |
| Mar 25 2024 | 11.22 | 0.00 | 0.00% | 11.26 | 11.33 | 11.15 | 51,780 |
| Mar 22 2024 | 11.22 | -0.43 | -3.69% | 11.70 | 11.735 | 11.08 | 71,206 |
| Mar 21 2024 | 11.65 | 0.01 | 0.09% | 11.75 | 11.89 | 11.56 | 81,974 |
| Mar 20 2024 | 11.64 | 0.40 | 3.56% | 11.22 | 11.71 | 11.21 | 75,649 |
| Mar 19 2024 | 11.24 | 0.08 | 0.72% | 11.17 | 11.33 | 10.98 | 105,180 |
| Mar 18 2024 | 11.16 | -0.22 | -1.93% | 11.34 | 11.43 | 11.12 | 69,613 |
| Mar 15 2024 | 11.38 | 0.19 | 1.70% | 11.14 | 11.515 | 11.14 | 153,434 |
| Mar 14 2024 | 11.19 | -0.30 | -2.61% | 11.42 | 11.475 | 11.17 | 41,323 |
| Mar 13 2024 | 11.49 | -0.08 | -0.69% | 11.53 | 11.76 | 11.43 | 38,706 |
| Mar 12 2024 | 11.57 | -0.31 | -2.61% | 11.87 | 11.87 | 11.50 | 36,475 |
| Mar 11 2024 | 11.88 | -0.06 | -0.50% | 11.83 | 11.995 | 11.61 | 39,379 |
| Mar 08 2024 | 11.94 | -0.17 | -1.40% | 12.24 | 12.39 | 11.63 | 113,206 |
| Mar 07 2024 | 12.11 | -0.04 | -0.33% | 12.26 | 12.375 | 12.07 | 19,992 |
| Mar 06 2024 | 12.15 | 0.02 | 0.16% | 12.18 | 12.20 | 11.95 | 28,865 |
| Mar 05 2024 | 12.13 | -0.12 | -0.98% | 12.14 | 12.2301 | 12.08 | 45,123 |
| Mar 04 2024 | 12.25 | -0.19 | -1.53% | 12.44 | 12.46 | 12.21 | 24,139 |
| Mar 01 2024 | 12.44 | -0.21 | -1.66% | 12.65 | 12.78 | 12.44 | 31,262 |
| Feb 29 2024 | 12.65 | 0.21 | 1.69% | 12.56 | 12.85 | 12.56 | 42,140 |
| Feb 28 2024 | 12.44 | -0.15 | -1.19% | 12.61 | 12.72 | 12.425 | 30,209 |
| Feb 27 2024 | 12.59 | 0.23 | 1.86% | 12.44 | 12.74 | 12.44 | 48,395 |
| Feb 26 2024 | 12.36 | -0.06 | -0.48% | 12.37 | 12.48 | 12.32 | 42,306 |
| Feb 23 2024 | 12.42 | -0.09 | -0.72% | 12.46 | 12.58 | 12.39 | 36,136 |
| Feb 22 2024 | 12.51 | -0.25 | -1.96% | 12.69 | 12.83 | 12.49 | 46,246 |
| Feb 21 2024 | 12.76 | -0.03 | -0.23% | 12.68 | 12.81 | 12.66 | 34,152 |
| Feb 20 2024 | 12.79 | -0.15 | -1.16% | 12.79 | 13.06 | 12.67 | 46,466 |
| Feb 16 2024 | 12.94 | -0.07 | -0.54% | 12.90 | 13.09 | 12.85 | 38,687 |
| Feb 15 2024 | 13.01 | 0.61 | 4.92% | 12.53 | 13.02 | 12.53 | 55,405 |
| Feb 14 2024 | 12.40 | 0.21 | 1.72% | 12.20 | 12.52 | 12.16 | 48,731 |
| Feb 13 2024 | 12.19 | -0.91 | -6.95% | 12.69 | 12.80 | 12.15 | 66,067 |
| Feb 12 2024 | 13.10 | 0.41 | 3.23% | 12.72 | 13.22 | 12.72 | 54,585 |
| Feb 09 2024 | 12.69 | 0.17 | 1.36% | 12.56 | 12.76 | 12.43 | 50,846 |
| Feb 08 2024 | 12.52 | -0.09 | -0.71% | 12.64 | 12.66 | 12.50 | 33,405 |
| Feb 07 2024 | 12.61 | 0.00 | 0.00% | 12.60 | 12.74 | 12.50 | 53,830 |
| Feb 06 2024 | 12.61 | 0.01 | 0.08% | 12.54 | 12.78 | 12.54 | 48,382 |
| Feb 05 2024 | 12.60 | 0.14 | 1.12% | 12.28 | 12.75 | 12.18 | 64,412 |
| Feb 02 2024 | 12.46 | -0.59 | -4.52% | 12.82 | 13.09 | 12.31 | 105,477 |
| Feb 01 2024 | 13.05 | -0.25 | -1.88% | 13.42 | 13.51 | 12.92 | 43,014 |
| Jan 31 2024 | 13.30 | -0.77 | -5.47% | 14.09 | 14.15 | 13.28 | 46,587 |
| Jan 30 2024 | 14.07 | -0.27 | -1.88% | 14.32 | 14.36 | 14.06 | 22,123 |
| Jan 29 2024 | 14.34 | 0.30 | 2.14% | 14.00 | 14.36 | 13.99 | 33,514 |
