Waterstone Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	20.34	20.41	19.98	20.35	-	-0.05%	40,709
Jun 26, 2026	20.18	20.44	19.70	20.36	20.36	0.89%	423,264
Jun 25, 2026	19.80	20.24	19.72	20.18	20.18	2.02%	109,932
Jun 24, 2026	19.64	19.89	19.55	19.78	19.78	1.54%	69,671
Jun 23, 2026	19.16	19.51	19.16	19.48	19.48	1.78%	57,422
Jun 22, 2026	19.24	19.47	19.06	19.14	19.14	-0.36%	46,735
Jun 18, 2026	19.40	19.60	19.09	19.21	19.21	0.73%	79,096
Jun 17, 2026	19.22	19.41	18.89	19.07	19.07	-0.68%	65,468
Jun 16, 2026	19.24	19.45	19.16	19.20	19.20	0.26%	71,638
Jun 15, 2026	19.65	19.76	19.14	19.15	19.15	-2.40%	56,360
Jun 12, 2026	19.44	19.69	19.34	19.62	19.62	1.45%	42,139
Jun 11, 2026	19.50	19.50	19.20	19.34	19.34	-0.10%	40,744
Jun 10, 2026	19.06	19.58	19.06	19.36	19.36	2.06%	117,944
Jun 9, 2026	18.61	19.08	18.61	18.97	18.97	2.04%	60,054
Jun 8, 2026	18.78	18.88	18.57	18.59	18.59	-1.01%	37,295
Jun 5, 2026	18.60	19.00	18.60	18.78	18.78	0.97%	63,920
Jun 4, 2026	18.49	18.73	18.48	18.60	18.60	2.25%	43,265
Jun 3, 2026	18.41	18.49	18.11	18.19	18.19	-1.83%	48,108
Jun 2, 2026	18.25	18.57	18.25	18.53	18.53	1.04%	39,775
Jun 1, 2026	18.47	18.58	18.14	18.34	18.34	-0.92%	40,789
May 29, 2026	18.66	18.75	18.51	18.51	18.51	-0.91%	34,451
May 28, 2026	18.59	18.70	18.46	18.68	18.68	0.16%	43,458
May 27, 2026	18.53	18.75	18.53	18.65	18.65	0.48%	38,947
May 26, 2026	18.38	18.70	18.38	18.56	18.56	1.25%	40,013
May 22, 2026	18.61	18.72	18.26	18.33	18.33	-1.24%	47,190
May 21, 2026	18.36	18.60	18.16	18.56	18.56	0.43%	88,330
May 20, 2026	18.19	18.57	18.18	18.48	18.48	1.48%	59,478
May 19, 2026	18.11	18.37	18.04	18.21	18.21	-	48,608
May 18, 2026	18.03	18.35	18.03	18.21	18.21	1.39%	44,076
May 15, 2026	18.07	18.13	17.78	17.96	17.96	-1.21%	54,182
May 14, 2026	18.57	18.77	18.17	18.18	18.18	-1.25%	54,111
May 13, 2026	18.18	18.50	18.09	18.41	18.41	0.77%	58,183
May 12, 2026	18.30	18.49	18.00	18.27	18.27	-0.38%	71,600
May 11, 2026	18.77	18.77	18.15	18.34	18.34	-2.03%	50,127
May 8, 2026	18.52	18.76	18.50	18.72	18.72	0.86%	48,703
May 7, 2026	18.41	18.71	18.41	18.56	18.56	0.92%	35,108
May 6, 2026	18.22	18.48	18.22	18.39	18.39	1.43%	88,473
May 5, 2026	18.01	18.20	17.95	18.13	18.13	1.28%	50,975
May 4, 2026	18.06	18.26	17.80	17.90	17.90	-1.10%	82,309
May 1, 2026	18.17	18.29	17.64	18.10	18.10	0.44%	56,273
Apr 30, 2026	17.81	18.15	17.76	18.02	18.02	0.56%	70,662
Apr 29, 2026	18.19	18.33	17.89	17.92	17.92	-1.75%	63,856
Apr 28, 2026	17.95	18.63	17.88	18.24	18.24	2.59%	151,568
Apr 27, 2026	17.86	18.20	17.67	17.78	17.78	-0.73%	43,745
Apr 24, 2026	17.91	18.02	17.56	17.91	17.91	-0.33%	65,649
Apr 23, 2026	18.09	18.21	17.95	17.97	17.97	-0.22%	33,233
Apr 22, 2026	18.05	18.24	17.59	18.01	18.01	-0.28%	43,738
Apr 21, 2026	18.45	18.56	18.02	18.06	18.06	-2.17%	55,337
Apr 20, 2026	18.49	18.72	18.46	18.46	18.46	-0.43%	74,401
Apr 17, 2026	18.48	18.86	18.46	18.54	18.54	1.42%	72,359
Apr 16, 2026	18.51	18.56	18.25	18.28	18.28	-1.35%	57,617
Apr 15, 2026	18.55	18.65	18.33	18.53	18.53	-0.16%	54,891
Apr 14, 2026	18.51	18.60	18.35	18.56	18.56	-	81,046
Apr 13, 2026	18.52	18.69	18.42	18.56	18.56	0.05%	50,808
Apr 10, 2026	18.82	18.86	18.40	18.55	18.55	-1.12%	67,353
Apr 9, 2026	18.34	18.79	18.22	18.76	18.76	2.23%	110,355
Apr 8, 2026	18.51	18.72	18.31	18.35	18.35	0.99%	113,891
Apr 7, 2026	18.37	18.46	18.30	18.34	18.17	-0.16%	81,452
Apr 6, 2026	18.16	18.50	18.16	18.37	18.20	0.88%	115,241
Apr 2, 2026	18.10	18.25	18.00	18.21	18.04	-0.16%	85,682
Apr 1, 2026	18.16	18.39	18.11	18.24	18.07	1.16%	69,582
Mar 31, 2026	18.47	18.47	17.96	18.03	17.86	-0.93%	96,190
Mar 30, 2026	18.28	18.35	18.07	18.20	18.03	0.44%	132,978
Mar 27, 2026	18.28	18.32	18.00	18.12	17.95	-0.98%	42,492
Mar 26, 2026	18.27	18.62	18.08	18.30	18.13	-0.38%	56,519
Mar 25, 2026	18.56	18.67	18.31	18.37	18.20	0.16%	49,721
Mar 24, 2026	18.11	18.47	18.11	18.34	18.17	0.44%	52,263
Mar 23, 2026	18.15	18.50	18.15	18.26	18.09	2.58%	89,476
Mar 20, 2026	17.92	18.19	17.76	17.80	17.64	-0.22%	162,781
Mar 19, 2026	17.51	18.04	17.51	17.84	17.67	1.02%	81,593
Mar 18, 2026	17.76	17.93	17.59	17.66	17.50	-0.62%	70,029
Mar 17, 2026	17.70	18.01	17.60	17.77	17.61	0.68%	94,096
Mar 16, 2026	17.68	17.99	17.65	17.65	17.49	0.63%	64,422
Mar 13, 2026	17.66	17.86	17.41	17.54	17.38	-0.57%	67,620
Mar 12, 2026	17.35	17.74	17.25	17.64	17.48	-0.51%	60,236
Mar 11, 2026	17.51	18.09	17.51	17.73	17.57	0.28%	44,077
Mar 10, 2026	17.38	18.50	17.38	17.68	17.52	1.32%	88,079
Mar 9, 2026	17.23	17.75	16.85	17.45	17.29	-0.06%	70,558
Mar 6, 2026	17.26	17.60	16.92	17.46	17.30	-0.63%	73,304
Mar 5, 2026	17.70	17.93	17.52	17.57	17.41	-1.57%	40,960
Mar 4, 2026	18.05	18.10	17.80	17.85	17.68	-0.11%	41,804
Mar 3, 2026	17.68	18.09	17.60	17.87	17.70	-1.05%	68,984
Mar 2, 2026	17.72	18.38	17.50	18.06	17.89	1.40%	40,420
Feb 27, 2026	18.00	18.21	17.47	17.81	17.64	-2.36%	54,834
Feb 26, 2026	18.22	18.50	18.07	18.24	18.07	0.05%	22,693
Feb 25, 2026	17.81	18.29	17.81	18.23	18.06	2.47%	25,545
Feb 24, 2026	17.66	17.94	17.51	17.79	17.63	1.08%	50,059
Feb 23, 2026	18.11	18.34	17.59	17.60	17.44	-3.08%	52,408
Feb 20, 2026	17.96	18.28	17.96	18.16	17.99	1.28%	33,225
Feb 19, 2026	17.92	17.98	17.60	17.93	17.76	-0.44%	52,044
Feb 18, 2026	18.17	18.54	17.93	18.01	17.84	-0.94%	41,863
Feb 17, 2026	18.11	18.25	18.06	18.18	18.01	0.50%	39,559
Feb 13, 2026	18.09	18.17	17.78	18.09	17.92	0.33%	37,768
Feb 12, 2026	17.94	18.07	17.56	18.03	17.86	1.12%	37,395
Feb 11, 2026	18.00	18.00	17.65	17.83	17.66	-0.34%	39,046
Feb 10, 2026	17.60	17.97	17.48	17.89	17.72	1.36%	38,131
Feb 9, 2026	18.12	18.12	17.54	17.65	17.49	-2.22%	50,915
Feb 6, 2026	18.56	18.56	18.01	18.05	17.88	-1.37%	40,668
Feb 5, 2026	18.75	18.75	18.00	18.30	18.13	-1.67%	64,944
Feb 4, 2026	18.67	18.85	18.37	18.61	18.44	0.08%	79,615