Skip to main content
Waterstone Financial, Inc. (WSBF)
NASDAQ: WSBF · Real-Time Price · USD
18.24
+0.46 (2.59%)
At close: Apr 28, 2026, 4:00 PM EDT
18.24
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Waterstone Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.9518.6317.8818.2518.252.64%151,568
Apr 27, 202617.8618.2017.6717.7817.78-0.73%43,745
Apr 24, 202617.9118.0217.5617.9117.91-0.33%65,649
Apr 23, 202618.0918.2117.9517.9717.97-0.22%33,233
Apr 22, 202618.0518.2417.5918.0118.01-0.28%43,736
Apr 21, 202618.4518.5618.0218.0618.06-2.17%55,220
Apr 20, 202618.4918.7218.4618.4618.46-0.43%74,401
Apr 17, 202618.4818.8618.4618.5418.541.42%72,359
Apr 16, 202618.5118.5618.2518.2818.28-1.35%57,617
Apr 15, 202618.5518.6518.3318.5318.53-0.16%54,891
Apr 14, 202618.5118.6018.3518.5618.56-81,046
Apr 13, 202618.5218.6918.4218.5618.560.05%50,808
Apr 10, 202618.8218.8618.4018.5518.55-1.12%67,353
Apr 9, 202618.3418.7918.2218.7618.762.23%110,355
Apr 8, 202618.5118.7218.3118.3518.350.05%113,891
Apr 7, 202618.3718.4618.3018.3418.17-0.16%81,452
Apr 6, 202618.1618.5018.1618.3718.200.88%115,241
Apr 2, 202618.1018.2518.0018.2118.04-0.16%85,682
Apr 1, 202618.1618.3918.1118.2418.071.16%69,582
Mar 31, 202618.4718.4717.9618.0317.86-0.93%96,190
Mar 30, 202618.2818.3518.0718.2018.030.44%132,978
Mar 27, 202618.2818.3218.0018.1217.95-0.98%42,492
Mar 26, 202618.2718.6218.0818.3018.13-0.38%56,519
Mar 25, 202618.5618.6718.3118.3718.200.16%49,721
Mar 24, 202618.1118.4718.1118.3418.170.44%52,263
Mar 23, 202618.1518.5018.1518.2618.092.58%89,476
Mar 20, 202617.9218.1917.7617.8017.64-0.22%162,781
Mar 19, 202617.5118.0417.5117.8417.671.02%81,593
Mar 18, 202617.7617.9317.5917.6617.50-0.62%70,029
Mar 17, 202617.7018.0117.6017.7717.610.68%94,096
Mar 16, 202617.6817.9917.6517.6517.490.63%64,422
Mar 13, 202617.6617.8617.4117.5417.38-0.57%67,620
Mar 12, 202617.3517.7417.2517.6417.48-0.51%60,236
Mar 11, 202617.5118.0917.5117.7317.570.28%44,077
Mar 10, 202617.3818.5017.3817.6817.521.32%88,079
Mar 9, 202617.2317.7516.8517.4517.29-0.06%70,558
Mar 6, 202617.2617.6016.9217.4617.30-0.63%73,304
Mar 5, 202617.7017.9317.5217.5717.41-1.57%40,960
Mar 4, 202618.0518.1017.8017.8517.68-0.11%41,804
Mar 3, 202617.6818.0917.6017.8717.70-1.05%68,984
Mar 2, 202617.7218.3817.5018.0617.891.40%40,420
Feb 27, 202618.0018.2117.4717.8117.64-2.36%54,834
Feb 26, 202618.2218.5018.0718.2418.070.05%22,693
Feb 25, 202617.8118.2917.8118.2318.062.47%25,545
Feb 24, 202617.6617.9417.5117.7917.631.08%50,059
Feb 23, 202618.1118.3417.5917.6017.44-3.08%52,408
Feb 20, 202617.9618.2817.9618.1617.991.28%33,225
Feb 19, 202617.9217.9817.6017.9317.76-0.44%52,044
Feb 18, 202618.1718.5417.9318.0117.84-0.94%41,863
Feb 17, 202618.1118.2518.0618.1818.010.50%39,559
Feb 13, 202618.0918.1717.7818.0917.920.33%37,768
Feb 12, 202617.9418.0717.5618.0317.861.12%37,395
Feb 11, 202618.0018.0017.6517.8317.66-0.34%39,046
Feb 10, 202617.6017.9717.4817.8917.721.36%38,131
Feb 9, 202618.1218.1217.5417.6517.49-2.22%50,915
Feb 6, 202618.5618.5618.0118.0517.88-1.37%40,668
Feb 5, 202618.7518.7518.0018.3018.13-1.67%64,944
Feb 4, 202618.6718.8518.3718.6118.440.08%79,615
Feb 3, 202618.7118.8818.3218.6018.42-0.88%87,534
Feb 2, 202618.3918.8617.6618.7618.592.57%76,750
Jan 30, 202618.3518.5818.1518.2918.12-0.81%40,481
Jan 29, 202617.7218.5617.3518.4418.278.28%52,711
Jan 28, 202617.5017.5016.9517.0316.87-2.69%41,445
Jan 27, 202617.5118.1517.3617.5017.34-0.28%26,538
Jan 26, 202617.6318.1917.4817.5517.39-0.74%37,485
Jan 23, 202618.3718.5417.6017.6817.52-3.65%26,461
Jan 22, 202618.2118.6118.2118.3518.180.82%32,141
Jan 21, 202617.4118.2217.4118.2018.034.48%42,399
Jan 20, 202617.3017.5317.2417.4217.26-0.46%39,334
Jan 16, 202617.6017.6817.5017.5017.34-0.79%29,973
Jan 15, 202617.3617.9017.3617.6417.481.44%41,576
Jan 14, 202617.0517.4017.0517.3917.232.11%29,081
Jan 13, 202617.0517.0816.9717.0316.870.06%24,861
Jan 12, 202616.9217.0316.7817.0216.860.47%43,536
Jan 9, 202616.8117.0016.8116.9416.780.83%74,955
Jan 8, 202616.4616.8716.4616.8016.640.78%54,351
Jan 7, 202616.7616.7616.5116.6716.37-0.48%58,037
Jan 6, 202616.6416.8716.5116.7516.450.36%78,029
Jan 5, 202616.4217.0216.4016.6916.391.40%48,975
Jan 2, 202616.5516.6116.3516.4616.16-0.54%42,706
Dec 31, 202516.4716.7016.4616.5516.250.85%41,830
Dec 30, 202516.5916.7516.3516.4116.11-0.42%78,877
Dec 29, 202516.4016.5516.4016.4816.180.30%20,147
Dec 26, 202516.4016.6716.2616.4316.130.12%35,910
Dec 24, 202516.6416.6416.4116.4116.11-0.36%21,781
Dec 23, 202516.5216.7016.4516.4716.17-0.66%37,479
Dec 22, 202516.6916.8716.5716.5816.28-0.72%42,016
Dec 19, 202517.1517.2616.4516.7016.40-2.79%228,278
Dec 18, 202517.1417.2417.0117.1816.871.12%35,669
Dec 17, 202516.9617.1216.9616.9916.68-0.06%58,196
Dec 16, 202517.1017.2216.8717.0016.69-0.53%35,428
Dec 15, 202517.0617.2217.0017.0916.780.23%40,041
Dec 12, 202517.0517.1316.4517.0516.74-35,267
Dec 11, 202516.8117.0616.8117.0516.741.55%41,275
Dec 10, 202516.1516.8116.1516.7916.483.58%82,918
Dec 9, 202516.0316.2916.0316.2115.920.93%28,976
Dec 8, 202516.1416.1816.0116.0615.770.12%22,667
Dec 5, 202516.2116.2316.0116.0415.75-0.62%29,500
Dec 4, 202516.1216.2716.0616.1415.850.06%31,763
Dec 3, 202515.8416.1415.7516.1315.842.35%33,630