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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.94	15.85	15.85	16.09	15.8	35,134
September 25, 2025	16.16	15.88	15.88	16.37	15.78	36,805
September 24, 2025	16.47	16.16	16.16	16.75	16.1	62,128
September 23, 2025	16.22	16.26	16.26	16.7	16.17	80,108
September 22, 2025	15.49	16.19	16.19	16.47	15.49	153,202
September 19, 2025	15.3	15.17	15.17	15.34	15.1	250,800
September 18, 2025	15.12	15.3	15.3	15.34	15.03	79,300
September 17, 2025	15.45	15	15	15.45	14.97	70,300
September 16, 2025	15.2	15.03	15.03	15.25	14.97	51,333
September 15, 2025	14.76	15.21	15.21	15.29	14.65	91,100
September 12, 2025	14.71	14.72	14.72	14.8	14.65	34,914
September 11, 2025	14.73	14.77	14.77	14.85	14.72	62,900
September 10, 2025	14.69	14.72	14.72	14.78	14.65	44,600
September 09, 2025	14.97	14.67	14.67	15	14.67	60,100
September 08, 2025	14.77	14.79	14.79	14.79	14.61	42,400
September 05, 2025	14.91	14.77	14.77	15.23	14.72	35,300
September 04, 2025	14.74	14.85	14.85	14.87	14.71	47,745
September 03, 2025	14.81	14.7	14.7	14.93	14.63	55,430
September 02, 2025	14.9	14.81	14.81	15.06	14.77	47,900
August 29, 2025	14.6	14.99	14.99	15.29	14.6	108,300
August 28, 2025	14.69	14.57	14.57	14.69	14.43	37,712
August 27, 2025	14.61	14.58	14.58	14.72	14.57	30,600
August 26, 2025	14.61	14.63	14.63	14.7	14.56	49,100
August 25, 2025	14.58	14.54	14.54	14.77	14.54	48,000
August 22, 2025	14.42	14.65	14.65	14.93	14.35	69,300
August 21, 2025	14.24	14.26	14.26	14.34	14.22	25,500
August 20, 2025	14.21	14.32	14.32	14.37	14.21	30,100
August 19, 2025	14.18	14.21	14.21	14.29	14.15	29,400
August 18, 2025	14.07	14.19	14.14	14.22	14.07	19,206
August 15, 2025	14.43	14.08	14.08	14.43	14.04	29,800
August 14, 2025	14.15	14.37	14.37	14.48	14.09	37,500
August 13, 2025	13.99	14.23	14.23	14.4	13.79	221,730
August 12, 2025	13.8	13.96	13.96	14.11	13.78	69,600
August 11, 2025	13.68	13.76	13.76	13.8	13.58	38,205
August 08, 2025	13.59	13.62	13.62	13.68	13.49	17,242
August 07, 2025	13.65	13.45	13.45	13.65	13.42	25,936
August 06, 2025	13.5	13.51	13.51	13.57	13.47	26,944
August 05, 2025	13.34	13.47	13.47	13.48	13.11	51,100
August 04, 2025	13.3	13.32	13.32	13.51	13.27	27,945
August 01, 2025	13.29	13.21	13.21	13.29	13.08	57,200
July 31, 2025	13.31	13.31	13.31	13.42	13.21	42,079
July 30, 2025	13.72	13.41	13.41	13.8	13.36	42,500
July 29, 2025	13.89	13.68	13.68	13.89	13.65	27,600
July 28, 2025	13.72	13.79	13.79	13.86	13.71	27,809
July 25, 2025	13.71	13.73	13.73	13.82	13.6	29,800
July 24, 2025	14.1	13.73	13.73	14.13	13.71	98,503
July 23, 2025	13.76	14.1	14.1	14.16	13.76	44,300
July 22, 2025	13.57	13.64	13.64	13.89	13.57	43,228
July 21, 2025	13.39	13.56	13.56	13.61	13.39	25,500
July 18, 2025	13.63	13.37	13.37	13.63	13.35	40,082
July 17, 2025	13.36	13.54	13.54	13.63	13.36	34,400
July 16, 2025	13.4	13.39	13.39	13.42	13.13	41,200
July 15, 2025	13.53	13.19	13.19	13.55	13.19	36,623
July 14, 2025	13.36	13.56	13.56	13.58	13.36	31,900
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

Waterstone Financial, Inc. (WSBF) NASDAQ