Waterstone Financial, Inc. - WSBF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	13.66	13.47	13.47	13.66	13.44	33,500
July 10, 2025	13.8	13.7	13.7	13.91	13.7	30,100
July 09, 2025	13.9	13.83	13.83	13.93	13.79	42,500
July 08, 2025	13.94	13.88	13.88	14.08	13.84	65,100
July 07, 2025	14.04	14	13.85	14.33	13.99	67,900
July 03, 2025	14.21	14.18	14.18	14.33	14.03	22,128
July 02, 2025	14	14.12	14.12	14.18	13.98	35,324
July 01, 2025	13.84	13.98	13.98	14.21	13.84	42,908
June 30, 2025	14.02	13.81	13.81	14.08	13.81	37,400
June 27, 2025	13.99	13.92	13.92	14.12	13.78	173,100
June 26, 2025	13.71	13.94	13.94	13.98	13.6	39,506
June 25, 2025	13.76	13.63	13.63	13.79	13.61	48,000
June 24, 2025	13.77	13.75	13.75	13.9	13.64	40,400
June 23, 2025	13.44	13.7	13.7	13.71	13.41	68,006
June 20, 2025	13.51	13.46	13.46	13.51	13.35	49,520
June 18, 2025	13.29	13.41	13.41	13.5	13.29	31,900
June 17, 2025	13.27	13.28	13.28	13.38	13.25	37,700
June 16, 2025	13.35	13.31	13.31	13.46	13.21	64,700
June 13, 2025	13.45	13.44	13.44	13.53	13.4	44,049
June 12, 2025	13.46	13.64	13.64	13.64	13.41	40,300
June 11, 2025	13.78	13.58	13.58	13.82	13.57	62,594
June 10, 2025	13.54	13.7	13.7	13.72	13.51	39,751
June 09, 2025	13.51	13.48	13.48	13.56	13.45	45,300
June 06, 2025	13.36	13.4	13.4	13.41	13.25	44,000
June 05, 2025	13.1	13.16	13.16	13.2	13.02	53,000
June 04, 2025	13.2	13.08	13.08	13.2	12.98	58,300
June 03, 2025	12.89	13.17	13.17	13.17	12.89	42,940
June 02, 2025	12.92	12.91	12.91	12.94	12.71	60,500
May 30, 2025	12.94	12.92	12.92	13.02	12.85	50,740
May 29, 2025	12.78	12.94	12.94	12.94	12.74	57,739
May 28, 2025	12.89	12.73	12.73	12.89	12.73	28,800
May 27, 2025	12.72	12.89	12.89	12.9	12.69	23,000
May 23, 2025	12.5	12.62	12.62	12.75	12.49	37,400
May 22, 2025	12.6	12.65	12.65	12.84	12.53	38,634
May 21, 2025	12.95	12.66	12.66	12.95	12.65	96,651
May 20, 2025	12.86	13.11	13.11	13.23	12.86	51,005
May 19, 2025	12.69	12.9	12.9	12.91	12.69	37,803
May 16, 2025	12.65	12.75	12.75	12.84	12.54	71,672
May 15, 2025	12.55	12.72	12.72	12.75	12.47	56,543
May 14, 2025	12.59	12.51	12.51	12.63	12.38	47,200
May 13, 2025	12.56	12.62	12.62	12.68	12.49	35,200
May 12, 2025	12.73	12.44	12.44	12.83	12.42	49,900
May 09, 2025	12.48	12.38	12.38	12.54	12.35	42,400
May 08, 2025	12.33	12.42	12.42	12.47	12.29	53,035
May 07, 2025	12.5	12.26	12.26	12.5	12.23	65,300
May 06, 2025	12.28	12.36	12.37	12.44	12.18	47,928
May 05, 2025	12.25	12.37	12.37	12.51	12.25	54,200
May 02, 2025	12.23	12.36	12.36	12.42	12.09	47,417
May 01, 2025	12.05	12.16	12.16	12.28	11.97	85,414
April 30, 2025	12.03	12.1	12.1	12.26	11.95	102,100
April 29, 2025	12.02	12.2	12.2	12.28	12	60,000
April 28, 2025	11.98	12.08	12.08	12.13	11.92	44,711
April 25, 2025	12.09	12	12	12.4	11.95	48,000
April 24, 2025	12.21	12.23	12.23	12.28	12.06	63,784
April 23, 2025	12.62	12.22	12.22	12.67	12.14	94,903
April 22, 2025	12.6	12.4	12.4	12.6	12.06	101,921
April 21, 2025	12.11	12.11	12.11	12.16	11.97	77,609
April 17, 2025	12.14	12.18	12.18	12.31	12.09	57,637
April 16, 2025	12.08	12.2	12.2	12.47	12.01	49,102
April 15, 2025	11.87	12.1	12.1	12.27	11.85	33,900

Waterstone Financial, Inc. (WSBF) NASDAQ