Skip to main content
Waterstone Financial, Inc. (WSBF)
NASDAQ: WSBF · Real-Time Price · USD
16.04
-0.10 (-0.62%)
At close: Dec 5, 2025, 4:00 PM EST
16.04
0.00 (0.00%)
After-hours: Dec 5, 2025, 5:01 PM EST

Waterstone Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.2116.2316.0116.0416.04-0.62%29,489
Dec 4, 202516.1216.2716.0616.1416.140.06%31,763
Dec 3, 202515.8416.1415.7516.1316.132.35%33,630
Dec 2, 202516.0216.0215.6815.7615.76-0.94%29,495
Dec 1, 202515.6415.9415.5315.9115.911.60%33,506
Nov 28, 202515.7615.8115.6015.6615.66-0.63%18,652
Nov 26, 202515.7515.8515.6615.7615.76-0.25%34,322
Nov 25, 202515.6715.9815.6415.8015.801.80%59,773
Nov 24, 202515.5815.6715.5015.5215.52-0.51%33,005
Nov 21, 202515.2115.7015.2015.6015.602.56%50,357
Nov 20, 202515.4415.6315.1915.2115.21-0.52%38,477
Nov 19, 202515.1315.4115.1115.2915.290.66%50,596
Nov 18, 202515.2515.3215.1715.1915.19-0.20%33,395
Nov 17, 202515.5515.6315.2115.2215.22-2.50%77,548
Nov 14, 202515.3315.6415.3315.6115.610.77%31,218
Nov 13, 202515.5115.6915.4015.4915.49-0.32%34,608
Nov 12, 202515.5015.7615.3615.5415.54-0.06%38,501
Nov 11, 202515.5015.5615.4215.5515.550.97%22,922
Nov 10, 202515.3315.4715.2315.4015.400.92%31,212
Nov 7, 202515.1715.3615.1215.2615.260.66%41,565
Nov 6, 202515.3915.3915.1015.1615.16-1.49%43,628
Nov 5, 202515.3115.4515.2915.3915.391.25%32,494
Nov 4, 202515.2115.4415.0515.2015.20-0.65%62,033
Nov 3, 202515.2515.4315.1215.3015.30-46,781
Oct 31, 202515.2715.5215.1915.3015.300.13%40,965
Oct 30, 202515.2815.6415.2715.2815.28-0.65%28,831
Oct 29, 202515.7015.7815.2315.3815.38-2.35%77,204
Oct 28, 202515.3015.7915.2115.7515.752.54%67,656
Oct 27, 202515.3215.3915.0515.3615.360.26%169,702
Oct 24, 202514.9715.3814.9715.3215.323.44%34,368
Oct 23, 202515.1215.1214.7514.8114.81-1.33%34,989
Oct 22, 202514.8815.1114.7515.0115.011.21%52,135
Oct 21, 202514.7414.8814.6714.8314.830.20%57,051
Oct 20, 202514.8014.8214.6214.8014.800.68%52,648
Oct 17, 202514.6414.8114.6214.7014.700.55%45,888
Oct 16, 202515.0115.0114.5214.6214.62-2.86%72,182
Oct 15, 202515.0215.1014.9315.0515.050.27%61,255
Oct 14, 202514.6115.0814.6115.0115.011.62%67,584
Oct 13, 202514.7914.8214.6014.7714.770.96%37,395
Oct 10, 202514.8615.1014.6214.6314.63-1.94%64,844
Oct 9, 202514.9515.2114.7614.9214.92-0.80%45,325
Oct 8, 202515.2715.2714.9615.0415.04-1.64%47,947
Oct 7, 202515.2615.5415.2315.2915.14-53,040
Oct 6, 202515.3615.4815.1915.2915.140.20%60,538
Oct 3, 202515.2015.4615.2015.2615.110.39%29,521
Oct 2, 202515.4315.4415.1415.2015.05-1.68%46,958
Oct 1, 202515.5115.5315.3515.4615.31-0.90%43,696
Sep 30, 202515.6015.7615.3615.6015.45-0.32%45,561
Sep 29, 202515.9316.0015.6015.6515.50-1.26%38,911
Sep 26, 202515.9416.0915.8015.8515.69-0.19%35,134
Sep 25, 202516.1616.3715.7815.8815.72-1.73%36,805
Sep 24, 202516.4716.7516.1016.1616.00-0.62%62,128
Sep 23, 202516.2216.7016.1716.2616.100.43%80,108
Sep 22, 202515.4916.4715.4916.1916.036.72%153,202
Sep 19, 202515.3015.3415.1015.1715.02-0.85%250,846
Sep 18, 202515.1215.3415.0315.3015.152.00%79,253
Sep 17, 202515.4515.4514.9715.0014.85-0.20%70,323
Sep 16, 202515.2015.2514.9715.0314.88-1.18%51,333
Sep 15, 202514.7615.2914.6515.2115.063.33%91,089
Sep 12, 202514.7114.8014.6514.7214.58-0.34%34,914
Sep 11, 202514.7314.8514.7214.7714.630.34%62,867
Sep 10, 202514.6914.7814.6514.7214.580.34%44,575
Sep 9, 202514.9715.0014.6714.6714.53-0.81%60,087
Sep 8, 202514.7714.7914.6114.7914.640.14%42,355
Sep 5, 202514.9115.2314.7214.7714.63-0.54%35,279
Sep 4, 202514.7414.8814.7114.8514.701.02%47,745
Sep 3, 202514.8114.9314.6314.7014.56-0.74%55,430
Sep 2, 202514.9015.0614.7714.8114.66-1.20%47,858
Aug 29, 202514.6015.2914.6014.9914.842.88%108,294
Aug 28, 202514.6914.6914.4314.5714.43-0.07%37,712
Aug 27, 202514.6114.7214.5714.5814.44-0.34%30,581
Aug 26, 202514.6114.7014.5614.6314.490.62%49,071
Aug 25, 202514.5814.7714.5414.5414.40-0.75%47,967
Aug 22, 202514.4214.9314.3514.6514.512.73%69,258
Aug 21, 202514.2414.3414.2214.2614.12-0.42%25,485
Aug 20, 202514.2114.3714.2114.3214.180.77%30,094
Aug 19, 202514.1814.2914.1514.2114.070.14%29,392
Aug 18, 202514.0714.2214.0714.1914.050.78%19,457
Aug 15, 202514.4314.4314.0414.0813.94-2.02%29,776
Aug 14, 202514.1514.4814.0914.3714.230.98%37,452
Aug 13, 202513.9914.4013.7914.2314.091.93%221,730
Aug 12, 202513.8014.1113.7813.9613.821.45%69,573
Aug 11, 202513.6813.8013.5813.7613.631.03%38,205
Aug 8, 202513.5913.6813.4913.6213.491.26%17,242
Aug 7, 202513.6513.6513.4213.4513.32-0.44%25,936
Aug 6, 202513.5013.5713.4713.5113.380.30%26,944
Aug 5, 202513.3413.4813.1113.4713.341.13%51,096
Aug 4, 202513.3013.5113.2713.3213.190.83%27,945
Aug 1, 202513.2913.2913.0813.2113.08-0.75%57,161
Jul 31, 202513.3113.4213.2113.3113.18-0.75%45,814
Jul 30, 202513.7213.8013.3613.4113.28-1.97%42,493
Jul 29, 202513.8913.8913.6513.6813.55-0.80%27,562
Jul 28, 202513.7213.8613.7113.7913.650.44%27,809
Jul 25, 202513.7113.8213.6013.7313.60-29,794
Jul 24, 202514.1014.1313.7113.7313.60-2.62%98,503
Jul 23, 202513.7614.1613.7614.1013.963.37%44,269
Jul 22, 202513.5713.8913.5713.6413.510.59%43,228
Jul 21, 202513.3913.6113.3913.5613.431.42%25,490
Jul 18, 202513.6313.6313.3513.3713.24-1.26%40,082
Jul 17, 202513.3613.6313.3613.5413.411.12%34,351