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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.96	18.16	18.16	18.27	17.96	33,225
February 19, 2026	17.92	17.93	17.93	17.98	17.6	52,044
February 18, 2026	18.17	18.01	18.01	18.54	17.93	41,863
February 17, 2026	18.11	18.18	18.18	18.25	18.06	39,600
February 13, 2026	18.09	18.09	18.09	18.17	17.78	37,800
February 12, 2026	17.94	18.03	18.03	18.07	17.56	37,400
February 11, 2026	18	17.83	17.83	18	17.65	39,046
February 10, 2026	17.6	17.89	17.89	17.97	17.48	38,131
February 09, 2026	18.12	17.65	17.65	18.12	17.54	50,915
February 06, 2026	18.56	18.05	18.05	18.56	18.01	40,700
February 05, 2026	18.49	18.35	18.35	18.75	18	59,729
February 04, 2026	18.67	18.61	18.61	18.85	18.37	79,615
February 03, 2026	18.71	18.6	18.6	18.88	18.32	87,534
February 02, 2026	18.39	18.76	18.76	18.86	17.66	76,800
January 30, 2026	18.35	18.29	18.29	18.58	18.15	40,500
January 29, 2026	17.72	18.44	18.44	18.56	17.35	52,711
January 28, 2026	17.5	17.03	17.03	17.5	16.95	41,445
January 27, 2026	17.51	17.5	17.5	18.15	17.36	26,538
January 26, 2026	17.63	17.55	17.55	18.19	17.48	37,500
January 23, 2026	18.37	17.68	17.68	18.54	17.6	26,500
January 22, 2026	18.21	18.35	18.35	18.61	18.21	32,141
January 21, 2026	17.41	18.2	18.2	18.22	17.41	42,400
January 20, 2026	17.3	17.42	17.42	17.53	17.24	39,334
January 16, 2026	17.6	17.5	17.5	17.68	17.5	30,000
January 15, 2026	17.36	17.64	17.64	17.9	17.36	41,600
January 14, 2026	17.05	17.39	17.39	17.4	17.05	29,100
January 13, 2026	17.05	17.03	17.03	17.08	16.97	24,900
January 12, 2026	16.92	17.02	17.02	17.03	16.78	43,536
January 09, 2026	16.81	16.94	16.94	17	16.81	75,000
January 08, 2026	16.46	16.8	16.8	16.87	16.46	54,400
January 07, 2026	16.76	16.67	16.52	16.76	16.51	58,037
January 06, 2026	16.64	16.75	16.75	16.87	16.51	78,029
January 05, 2026	16.42	16.69	16.69	17.02	16.4	49,000
January 02, 2026	16.55	16.46	16.46	16.61	16.35	42,706
December 31, 2025	16.47	16.55	16.55	16.7	16.46	41,830
December 30, 2025	16.59	16.41	16.41	16.75	16.35	78,900
December 29, 2025	16.4	16.48	16.48	16.55	16.4	20,147
December 26, 2025	16.4	16.43	16.43	16.67	16.26	35,909
December 24, 2025	16.64	16.41	16.41	16.64	16.41	21,800
December 23, 2025	16.52	16.47	16.47	16.7	16.45	37,500
December 22, 2025	16.69	16.58	16.58	16.87	16.57	42,016
December 19, 2025	17.15	16.7	16.7	17.26	16.45	228,300
December 18, 2025	17.14	17.18	17.18	17.24	17.01	35,700
December 17, 2025	16.96	16.99	16.99	17.12	16.96	58,200
December 16, 2025	17.1	17	17	17.22	16.87	35,428
December 15, 2025	17.06	17.09	17.09	17.22	17	40,041
December 12, 2025	17.05	17.05	17.05	17.13	16.45	35,300
December 11, 2025	16.81	17.05	17.05	17.06	16.81	41,300
December 10, 2025	16.15	16.79	16.79	16.81	16.15	82,918
December 09, 2025	16.03	16.21	16.21	16.29	16.03	29,000
December 08, 2025	16.14	16.06	16.06	16.18	16.01	22,700
December 05, 2025	16.21	16.04	16.04	16.23	16.01	29,500
December 04, 2025	16.11	16.14	16.14	16.21	16.1	27,301
December 03, 2025	15.97	16.13	16.13	16.14	15.94	32,096
December 02, 2025	16.02	15.76	15.76	16.02	15.68	29,500
December 01, 2025	15.64	15.91	15.91	15.94	15.53	33,506
November 28, 2025	15.76	15.66	15.66	15.81	15.6	18,700
November 26, 2025	15.75	15.76	15.76	15.85	15.66	34,322
November 25, 2025	15.67	15.8	15.8	15.98	15.64	59,800
November 24, 2025	15.58	15.52	15.52	15.67	15.5	33,005

Waterstone Financial, Inc. (WSBF) NASDAQ