NASDAQ : WSBF
Waterstone Financial, Inc. — Price history
Financials · Banks - Regional · United States
Last price 19.83 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 356.44M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Waterstone Financial, Inc. (WSBF) closed at 19.55 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 19.8 | 19.87 | 19.53 | 19.55 | 39,940 | -1.41% |
| 2026-10-29 | 19.96 | 20.145 | 19.74 | 19.83 | 44,215 | +0.30% |
| 2026-10-28 | 19.71 | 19.89 | 19.59 | 19.77 | 43,545 | -0.20% |
| 2026-10-27 | 19.91 | 19.96 | 19.57 | 19.81 | 43,068 | +0.15% |
| 2026-10-26 | 19.99 | 20.06 | 19.78 | 19.78 | 50,154 | -0.85% |
| 2026-10-23 | 19.9 | 20.04 | 19.5 | 19.95 | 46,086 | -0.60% |
| 2026-10-22 | 19.62 | 20.16 | 19.43 | 20.07 | 38,530 | +2.29% |
| 2026-10-21 | 19.84 | 20 | 19.57 | 19.62 | 45,416 | -1.11% |
| 2026-10-20 | 19.86 | 20.32 | 19.77 | 19.84 | 47,573 | +0.20% |
| 2026-10-19 | 19.926 | 20.34 | 19.77 | 19.8 | 45,176 | -0.55% |
| 2026-10-16 | 19.94 | 20.16 | 19.834 | 19.91 | 40,988 | +0.20% |
| 2026-10-15 | 19.86 | 20.18 | 19.81 | 19.87 | 76,942 | +0.71% |
| 2026-10-14 | 19.63 | 19.94 | 19.54 | 19.73 | 83,745 | -0.30% |
| 2026-10-13 | 19.77 | 19.88 | 19.51 | 19.79 | 66,467 | +0.41% |
| 2026-10-12 | 19.44 | 19.825 | 19.345 | 19.71 | 90,627 | +1.18% |
| 2026-10-09 | 19.53 | 19.53 | 19.3 | 19.48 | 76,939 | -0.51% |
| 2026-10-08 | 19.34 | 19.585 | 19.21 | 19.58 | 63,179 | +0.62% |
| 2026-10-07 | 19.64 | 19.72 | 19.45 | 19.63 | 56,334 | -1.21% |
| 2026-10-06 | 19.89 | 20.02 | 19.67 | 19.87 | 69,326 | -0.15% |
| 2026-10-05 | 19.92 | 20.01 | 19.66 | 19.9 | 66,978 | -0.20% |
| 2026-10-02 | 19.66 | 20 | 19.605 | 19.94 | 110,797 | +2.20% |
| 2026-10-01 | 19.6 | 19.65 | 19.37 | 19.51 | 56,959 | -0.76% |
| 2026-09-30 | 19.97 | 20.08 | 19.52 | 19.66 | 77,915 | -1.60% |
| 2026-09-29 | 20.2 | 20.3 | 19.78 | 19.98 | 54,761 | -1.09% |
| 2026-09-28 | 20.06 | 20.41 | 20.06 | 20.2 | 58,720 | -0.93% |
| 2026-09-25 | 20.3 | 20.515 | 20.245 | 20.39 | 63,143 | +0.34% |
| 2026-09-24 | 20.38 | 20.555 | 20.1 | 20.32 | 124,903 | -0.05% |
| 2026-09-23 | 20.61 | 20.65 | 20.19 | 20.33 | 64,451 | -1.98% |
| 2026-09-22 | 20.78 | 21.145 | 20.66 | 20.74 | 88,537 | +0.24% |
| 2026-09-21 | 20.49 | 20.82 | 20.4 | 20.69 | 78,052 | +1.12% |
| 2026-09-18 | 20.66 | 20.67 | 19.94 | 20.46 | 230,065 | -0.97% |
| 2026-09-17 | 21.045 | 21.25 | 20.51 | 20.66 | 77,371 | -0.72% |
| 2026-09-16 | 21.29 | 21.42 | 20.485 | 20.81 | 97,181 | -2.12% |
| 2026-09-15 | 21.25 | 21.39 | 21.1 | 21.26 | 140,043 | +0.43% |
| 2026-09-14 | 21.37 | 21.59 | 21.16 | 21.17 | 90,440 | -0.94% |
| 2026-09-11 | 21.5 | 21.66 | 21.285 | 21.37 | 175,804 | +0.05% |
| 2026-09-10 | 21.28 | 21.38 | 21.15 | 21.36 | 111,540 | +0.47% |
| 2026-09-09 | 21.1 | 21.435 | 21.01 | 21.26 | 176,189 | +0.38% |
| 2026-09-08 | 21.53 | 21.53 | 21.17 | 21.18 | 59,755 | -1.56% |
| 2026-09-04 | 21.31 | 21.59 | 21.31 | 21.515 | 77,260 | +0.77% |
| 2026-09-03 | 21.4 | 21.55 | 21.3 | 21.35 | 97,950 | +0.57% |
| 2026-09-02 | 21.02 | 21.36 | 20.83 | 21.23 | 86,379 | +1.87% |
| 2026-09-01 | 20.93 | 21.11 | 20.75 | 20.84 | 74,243 | -0.57% |
| 2026-08-31 | 20.97 | 21.135 | 20.605 | 20.96 | 66,907 | -0.52% |
| 2026-08-28 | 21.01 | 21.41 | 21 | 21.07 | 63,517 | +0.00% |
| 2026-08-27 | 20.95 | 21.114 | 20.75 | 21.07 | 38,704 | +0.33% |
| 2026-08-26 | 21.01 | 21.38 | 20.9 | 21 | 63,716 | -0.14% |
| 2026-08-25 | 21.19 | 21.2 | 20.99 | 21.03 | 35,089 | -0.71% |
| 2026-08-24 | 21.09 | 21.39 | 21.02 | 21.18 | 44,067 | +0.43% |
| 2026-08-21 | 21.15 | 21.18 | 20.83 | 21.09 | 116,049 | +0.24% |
| 2026-08-20 | 20.93 | 21.05 | 20.53 | 21.04 | 42,944 | +0.38% |
| 2026-08-19 | 21.3 | 21.36 | 20.96 | 20.96 | 61,203 | -1.04% |
| 2026-08-18 | 21.14 | 21.35 | 20.92 | 21.18 | 111,078 | +0.38% |
| 2026-08-17 | 21.2 | 21.47 | 21.06 | 21.1 | 56,963 | -0.75% |
| 2026-08-14 | 21.41 | 21.5 | 21.21 | 21.26 | 54,121 | -0.70% |
| 2026-08-13 | 21.13 | 21.41 | 20.9 | 21.41 | 72,802 | +1.95% |
| 2026-08-12 | 20.8 | 21.035 | 20.75 | 21 | 44,406 | +0.91% |
| 2026-08-11 | 20.67 | 20.995 | 20.535 | 20.81 | 57,082 | +1.17% |
| 2026-08-10 | 20.78 | 20.95 | 20.37 | 20.57 | 44,376 | -1.30% |
| 2026-08-07 | 20.89 | 21.03 | 20.79 | 20.84 | 49,210 | -0.19% |
| 2026-08-06 | 21 | 21.06 | 20.77 | 20.88 | 38,763 | -0.36% |
| 2026-08-05 | 21.09 | 21.09 | 20.715 | 20.955 | 37,395 | -0.02% |
| 2026-08-04 | 20.94 | 21.135 | 20.835 | 20.96 | 53,517 | +0.91% |
| 2026-08-03 | 20.77 | 21.13 | 20.75 | 20.77 | 70,360 | +1.22% |
| 2026-07-31 | 20.54 | 20.65 | 20.36 | 20.52 | 62,433 | +0.24% |
| 2026-07-30 | 20.69 | 20.75 | 20.45 | 20.47 | 45,027 | -0.49% |
| 2026-07-29 | 20.41 | 20.725 | 20.36 | 20.57 | 53,518 | -0.15% |
| 2026-07-28 | 20.28 | 20.67 | 20.11 | 20.6 | 62,540 | +2.39% |
| 2026-07-27 | 20.11 | 20.44 | 20.04 | 20.12 | 65,735 | +0.30% |
| 2026-07-24 | 19.58 | 20.36 | 19.23 | 20.06 | 108,489 | +3.14% |
| 2026-07-23 | 19.31 | 19.54 | 19.02 | 19.45 | 71,921 | -0.41% |
| 2026-07-22 | 19.62 | 19.84 | 19.27 | 19.53 | 87,111 | -0.66% |
| 2026-07-21 | 19.46 | 19.67 | 19.35 | 19.66 | 48,984 | +1.03% |
| 2026-07-20 | 19.7 | 19.73 | 19.38 | 19.46 | 61,863 | -1.17% |
| 2026-07-17 | 19.88 | 20.02 | 19.58 | 19.69 | 73,264 | -1.45% |
| 2026-07-16 | 19.72 | 20.02 | 19.6 | 19.98 | 60,065 | +1.42% |
| 2026-07-15 | 19.55 | 19.87 | 19.545 | 19.7 | 71,162 | +0.92% |
| 2026-07-14 | 19.79 | 19.96 | 19.472 | 19.52 | 80,614 | -1.01% |
| 2026-07-13 | 19.7 | 19.93 | 19.265 | 19.72 | 59,028 | -0.20% |
| 2026-07-10 | 19.5 | 19.88 | 19.43 | 19.76 | 86,496 | +1.07% |
| 2026-07-09 | 19.32 | 19.625 | 19.26 | 19.55 | 70,087 | +1.03% |
| 2026-07-08 | 19.86 | 19.93 | 19.3 | 19.35 | 113,349 | -2.62% |
| 2026-07-07 | 20.15 | 20.37 | 19.91 | 20.04 | 106,022 | +0.35% |
| 2026-07-06 | 20.53 | 20.6 | 19.96 | 19.97 | 63,364 | -3.06% |
| 2026-07-02 | 21 | 21.03 | 20.58 | 20.6 | 85,152 | -1.39% |
| 2026-07-01 | 20.71 | 20.93 | 20.2 | 20.89 | 100,134 | +0.77% |
| 2026-06-30 | 20.51 | 20.8 | 20.33 | 20.73 | 102,760 | +0.63% |
| 2026-06-29 | 20.34 | 20.68 | 19.98 | 20.6 | 99,868 | +1.18% |
| 2026-06-26 | 20.18 | 20.44 | 19.695 | 20.36 | 445,262 | +0.89% |
| 2026-06-25 | 19.8 | 20.24 | 19.72 | 20.18 | 110,140 | +2.02% |
| 2026-06-24 | 19.64 | 19.89 | 19.55 | 19.78 | 69,684 | +1.54% |
| 2026-06-23 | 19.16 | 19.51 | 19.16 | 19.48 | 57,422 | +1.78% |
| 2026-06-22 | 19.24 | 19.47 | 19.06 | 19.14 | 46,767 | -0.36% |
| 2026-06-18 | 19.4 | 19.6 | 19.09 | 19.21 | 79,096 | +0.73% |
| 2026-06-17 | 19.22 | 19.41 | 18.885 | 19.07 | 65,468 | -0.68% |
| 2026-06-16 | 19.24 | 19.45 | 19.155 | 19.2 | 71,638 | +0.26% |
| 2026-06-15 | 19.65 | 19.762 | 19.14 | 19.15 | 56,360 | -2.40% |
| 2026-06-12 | 19.44 | 19.69 | 19.34 | 19.62 | 42,139 | +1.45% |
| 2026-06-11 | 19.5 | 19.5 | 19.2 | 19.34 | 40,744 | -0.10% |
| 2026-06-10 | 19.06 | 19.576 | 19.06 | 19.36 | 117,944 | +2.06% |
| 2026-06-09 | 18.61 | 19.075 | 18.61 | 18.97 | 60,054 | +2.04% |
| 2026-06-08 | 18.78 | 18.88 | 18.57 | 18.59 | 37,295 | -1.01% |
| 2026-06-05 | 18.6 | 18.999 | 18.6 | 18.78 | 63,920 | +0.97% |
| 2026-06-04 | 18.49 | 18.73 | 18.48 | 18.6 | 43,265 | +2.25% |
| 2026-06-03 | 18.41 | 18.49 | 18.11 | 18.19 | 48,108 | -1.83% |
| 2026-06-02 | 18.25 | 18.57 | 18.25 | 18.53 | 39,775 | +1.04% |
| 2026-06-01 | 18.47 | 18.575 | 18.14 | 18.34 | 40,789 | -0.92% |
| 2026-05-29 | 18.66 | 18.75 | 18.51 | 18.51 | 34,451 | -0.91% |
| 2026-05-28 | 18.59 | 18.7 | 18.46 | 18.68 | 43,458 | +0.16% |
| 2026-05-27 | 18.53 | 18.75 | 18.53 | 18.65 | 38,947 | +0.48% |
| 2026-05-26 | 18.38 | 18.695 | 18.38 | 18.56 | 40,013 | +1.25% |
| 2026-05-22 | 18.61 | 18.72 | 18.26 | 18.33 | 47,190 | -1.24% |
| 2026-05-21 | 18.36 | 18.6 | 18.16 | 18.56 | 88,330 | +0.43% |
| 2026-05-20 | 18.19 | 18.57 | 18.18 | 18.48 | 59,478 | +1.48% |
| 2026-05-19 | 18.11 | 18.37 | 18.04 | 18.21 | 48,608 | +0.00% |
| 2026-05-18 | 18.03 | 18.35 | 18.03 | 18.21 | 44,076 | +1.39% |
| 2026-05-15 | 18.07 | 18.125 | 17.775 | 17.96 | 54,182 | -1.21% |
| 2026-05-14 | 18.57 | 18.77 | 18.17 | 18.18 | 54,111 | -1.25% |
| 2026-05-13 | 18.18 | 18.495 | 18.09 | 18.41 | 58,183 | +0.77% |
| 2026-05-12 | 18.3 | 18.49 | 18 | 18.27 | 71,600 | -0.38% |