Waterstone Financial, Inc. - Common Stock (WSBF)

Historical Prices For Waterstone Financial, Inc. - Common Stock (WSBF)

Date Range:

2025-04-23 - 2025-07-23

Date	Open	High	Low	Close	Volume	Adjusted Close
7/23/2025	13.76	14.16	13.76	14.10	44,269	14.10
7/22/2025	13.57	13.89	13.57	13.64	43,228	13.64
7/21/2025	13.39	13.61	13.39	13.56	25,490	13.56
7/18/2025	13.63	13.63	13.35	13.37	40,082	13.37
7/17/2025	13.36	13.63	13.36	13.54	34,351	13.54
7/16/2025	13.40	13.42	13.13	13.39	41,198	13.39
7/15/2025	13.53	13.55	13.19	13.19	36,623	13.19
7/14/2025	13.36	13.58	13.36	13.56	31,871	13.56
7/11/2025	13.66	13.66	13.44	13.47	33,470	13.47
7/10/2025	13.80	13.91	13.70	13.70	30,082	13.70
7/09/2025	13.90	13.93	13.79	13.83	42,471	13.83
7/08/2025	13.94	14.08	13.84	13.88	65,089	13.88
7/07/2025	14.04	14.33	13.99	14.00	67,867	14.00
7/03/2025	14.21	14.33	14.03	14.18	22,128	14.18
7/02/2025	14.00	14.18	13.98	14.12	35,324	14.12
7/01/2025	13.81	14.21	13.81	13.98	43,208	13.98
6/30/2025	14.02	14.08	13.81	13.81	37,371	13.81
6/27/2025	13.99	14.12	13.78	13.92	173,073	13.92
6/26/2025	13.71	13.98	13.60	13.94	39,506	13.94
6/25/2025	13.76	13.79	13.61	13.63	47,965	13.63
6/24/2025	13.77	13.90	13.64	13.75	40,396	13.75
6/23/2025	13.44	13.71	13.41	13.70	68,006	13.70
6/20/2025	13.51	13.51	13.35	13.46	49,520	13.46
6/18/2025	13.29	13.49	13.29	13.41	31,898	13.41
6/17/2025	13.27	13.38	13.25	13.28	37,662	13.28
6/16/2025	13.35	13.46	13.21	13.31	64,666	13.31
6/13/2025	13.45	13.53	13.39	13.44	44,049	13.44
6/12/2025	13.46	13.64	13.41	13.64	40,283	13.64
6/11/2025	13.82	13.88	13.55	13.58	64,561	13.58
6/10/2025	13.54	13.72	13.51	13.70	39,751	13.70
6/09/2025	13.51	13.56	13.45	13.48	45,285	13.48
6/06/2025	13.36	13.41	13.25	13.40	43,993	13.40
6/05/2025	13.10	13.20	13.02	13.16	52,973	13.16
6/04/2025	13.20	13.20	12.97	13.08	58,296	13.08
6/03/2025	12.89	13.17	12.89	13.17	42,940	13.17
6/02/2025	12.92	12.94	12.71	12.91	60,459	12.91
5/30/2025	12.94	13.02	12.85	12.92	50,740	12.92
5/29/2025	12.78	12.94	12.73	12.94	57,739	12.94
5/28/2025	12.89	12.89	12.72	12.73	28,756	12.73
5/27/2025	12.72	12.90	12.69	12.89	22,962	12.89
5/23/2025	12.50	12.75	12.49	12.62	37,352	12.62
5/22/2025	12.60	12.84	12.53	12.65	38,634	12.65
5/21/2025	12.95	12.95	12.65	12.66	96,651	12.66
5/20/2025	12.86	13.23	12.86	13.11	51,005	13.11
5/19/2025	12.69	12.91	12.69	12.90	37,803	12.90
5/16/2025	12.65	12.84	12.54	12.75	71,672	12.75
5/15/2025	12.55	12.75	12.46	12.72	56,543	12.72
5/14/2025	12.59	12.63	12.38	12.51	47,165	12.51
5/13/2025	12.56	12.68	12.49	12.62	35,191	12.62
5/12/2025	12.73	12.83	12.42	12.44	49,893	12.44
5/09/2025	12.48	12.54	12.35	12.38	42,371	12.38
5/08/2025	12.33	12.47	12.29	12.42	53,035	12.42
5/07/2025	12.50	12.50	12.23	12.26	65,255	12.26
5/06/2025	12.28	12.44	12.18	12.36	48,801	12.36
5/05/2025	12.25	12.51	12.25	12.37	54,159	12.37
5/02/2025	12.23	12.41	12.09	12.36	47,417	12.36
5/01/2025	12.05	12.28	11.97	12.16	85,414	12.16
4/30/2025	12.03	12.26	11.95	12.10	102,056	12.10
4/29/2025	12.02	12.28	12.00	12.20	59,952	12.20
4/28/2025	11.98	12.13	11.91	12.08	44,711	12.08
4/25/2025	12.09	12.40	11.95	12.00	47,976	12.00
4/24/2025	12.21	12.28	12.06	12.23	63,784	12.23