Skip to main content
Waterstone Financial, Inc. (WSBF)
NASDAQ: WSBF · Real-Time Price · USD
17.57
-0.28 (-1.57%)
Mar 5, 2026, 4:00 PM EST - Market closed

Waterstone Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.7017.9317.5217.5717.57-1.57%40,960
Mar 4, 202618.0518.1017.8017.8517.85-0.11%41,804
Mar 3, 202617.6818.0917.6017.8717.87-1.05%68,951
Mar 2, 202617.7218.3817.5018.0618.061.40%40,420
Feb 27, 202618.0018.2117.4717.8117.81-2.36%54,834
Feb 26, 202618.2218.5018.0718.2418.240.05%22,693
Feb 25, 202617.8118.2917.8118.2318.232.47%25,506
Feb 24, 202617.6617.9417.5117.7917.791.08%50,059
Feb 23, 202618.1118.3417.5917.6017.60-3.08%52,408
Feb 20, 202617.9618.2817.9618.1618.161.28%33,225
Feb 19, 202617.9217.9817.6017.9317.93-0.44%52,044
Feb 18, 202618.1718.5417.9318.0118.01-0.94%41,863
Feb 17, 202618.1118.2518.0618.1818.180.50%39,559
Feb 13, 202618.0918.1717.7818.0918.090.33%37,768
Feb 12, 202617.9418.0717.5618.0318.031.12%37,395
Feb 11, 202618.0018.0017.6517.8317.83-0.34%39,046
Feb 10, 202617.6017.9717.4817.8917.891.36%38,131
Feb 9, 202618.1218.1217.5417.6517.65-2.22%50,915
Feb 6, 202618.5618.5618.0118.0518.05-1.37%40,668
Feb 5, 202618.7518.7518.0018.3018.30-1.67%64,944
Feb 4, 202618.6718.8518.3718.6118.610.08%79,615
Feb 3, 202618.7118.8818.3218.6018.60-0.88%87,534
Feb 2, 202618.3918.8617.6618.7618.762.57%76,750
Jan 30, 202618.3518.5818.1518.2918.29-0.81%40,481
Jan 29, 202617.7218.5617.3518.4418.448.28%52,711
Jan 28, 202617.5017.5016.9517.0317.03-2.69%41,445
Jan 27, 202617.5118.1517.3617.5017.50-0.28%26,538
Jan 26, 202617.6318.1917.4817.5517.55-0.74%37,485
Jan 23, 202618.3718.5417.6017.6817.68-3.65%26,461
Jan 22, 202618.2118.6118.2118.3518.350.82%32,141
Jan 21, 202617.4118.2217.4118.2018.204.48%42,399
Jan 20, 202617.3017.5317.2417.4217.42-0.46%39,334
Jan 16, 202617.6017.6817.5017.5017.50-0.79%29,973
Jan 15, 202617.3617.9017.3617.6417.641.44%41,576
Jan 14, 202617.0517.4017.0517.3917.392.11%29,081
Jan 13, 202617.0517.0816.9717.0317.030.06%24,861
Jan 12, 202616.9217.0316.7817.0217.020.47%43,536
Jan 9, 202616.8117.0016.8116.9416.940.83%74,955
Jan 8, 202616.4616.8716.4616.8016.800.78%54,351
Jan 7, 202616.7616.7616.5116.6716.52-0.48%58,037
Jan 6, 202616.6416.8716.5116.7516.600.36%78,029
Jan 5, 202616.4217.0216.4016.6916.541.40%48,975
Jan 2, 202616.5516.6116.3516.4616.31-0.54%42,706
Dec 31, 202516.4716.7016.4616.5516.400.85%41,830
Dec 30, 202516.5916.7516.3516.4116.26-0.42%78,877
Dec 29, 202516.4016.5516.4016.4816.330.30%20,147
Dec 26, 202516.4016.6716.2616.4316.280.12%35,910
Dec 24, 202516.6416.6416.4116.4116.26-0.36%21,781
Dec 23, 202516.5216.7016.4516.4716.32-0.66%37,479
Dec 22, 202516.6916.8716.5716.5816.43-0.72%42,016
Dec 19, 202517.1517.2616.4516.7016.55-2.79%228,278
Dec 18, 202517.1417.2417.0117.1817.031.12%35,669
Dec 17, 202516.9617.1216.9616.9916.84-0.06%58,196
Dec 16, 202517.1017.2216.8717.0016.85-0.53%35,428
Dec 15, 202517.0617.2217.0017.0916.940.23%40,041
Dec 12, 202517.0517.1316.4517.0516.90-35,267
Dec 11, 202516.8117.0616.8117.0516.901.55%41,275
Dec 10, 202516.1516.8116.1516.7916.643.58%82,918
Dec 9, 202516.0316.2916.0316.2116.060.93%28,976
Dec 8, 202516.1416.1816.0116.0615.920.12%22,667
Dec 5, 202516.2116.2316.0116.0415.90-0.62%29,500
Dec 4, 202516.1216.2716.0616.1415.990.06%31,763
Dec 3, 202515.8416.1415.7516.1315.982.35%33,630
Dec 2, 202516.0216.0215.6815.7615.62-0.94%29,495
Dec 1, 202515.6415.9415.5315.9115.771.60%33,506
Nov 28, 202515.7615.8115.6015.6615.52-0.63%18,652
Nov 26, 202515.7515.8515.6615.7615.62-0.25%34,322
Nov 25, 202515.6715.9815.6415.8015.661.80%59,773
Nov 24, 202515.5815.6715.5015.5215.38-0.51%33,005
Nov 21, 202515.2115.7015.2015.6015.462.56%50,357
Nov 20, 202515.4415.6315.1915.2115.07-0.52%38,477
Nov 19, 202515.1315.4115.1115.2915.150.66%50,596
Nov 18, 202515.2515.3215.1715.1915.05-0.20%33,395
Nov 17, 202515.5515.6315.2115.2215.08-2.50%77,548
Nov 14, 202515.3315.6415.3315.6115.470.77%31,218
Nov 13, 202515.5115.6915.4015.4915.35-0.32%34,608
Nov 12, 202515.5015.7615.3615.5415.40-0.06%38,501
Nov 11, 202515.5015.5615.4215.5515.410.97%22,922
Nov 10, 202515.3315.4715.2315.4015.260.92%31,212
Nov 7, 202515.1715.3615.1215.2615.120.66%41,565
Nov 6, 202515.3915.3915.1015.1615.02-1.49%43,628
Nov 5, 202515.3115.4515.2915.3915.251.25%32,494
Nov 4, 202515.2115.4415.0515.2015.06-0.65%62,033
Nov 3, 202515.2515.4315.1215.3015.16-46,781
Oct 31, 202515.2715.5215.1915.3015.160.13%40,965
Oct 30, 202515.2815.6415.2715.2815.14-0.65%28,831
Oct 29, 202515.7015.7815.2315.3815.24-2.35%77,204
Oct 28, 202515.3015.7915.2115.7515.612.54%67,656
Oct 27, 202515.3215.3915.0515.3615.220.26%169,702
Oct 24, 202514.9715.3814.9715.3215.183.44%34,368
Oct 23, 202515.1215.1214.7514.8114.68-1.33%34,989
Oct 22, 202514.8815.1114.7515.0114.871.21%52,135
Oct 21, 202514.7414.8814.6714.8314.700.20%57,051
Oct 20, 202514.8014.8214.6214.8014.670.68%52,648
Oct 17, 202514.6414.8114.6214.7014.570.55%45,888
Oct 16, 202515.0115.0114.5214.6214.49-2.86%72,182
Oct 15, 202515.0215.1014.9315.0514.910.27%61,255
Oct 14, 202514.6115.0814.6115.0114.871.62%67,584
Oct 13, 202514.7914.8214.6014.7714.640.96%37,395
Oct 10, 202514.8615.1014.6214.6314.50-1.94%64,844