WSBF | Waterstone Finl | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Waterstone Finl (WSBF)

NASDAQ

$20.07+$0.45 (+2.27%)

Price as of Oct 22, 2026 7:30 PM EDT

$352.7M
Market Cap
35.45%
1-Year Change
Banks - Regional
Industry

1 Month
-4.34%

Low Price$19.48

High Price$20.56
3 Months
+0.67%

Low Price$19.48

High Price$21.33
1 Year
+35.45%

Low Price$14.29

High Price$21.33

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	19.84	20.00	19.57	19.62	-1.11%	45,416
10/20/2026	19.86	20.32	19.77	19.84	+0.20%	47,573
10/19/2026	19.93	20.34	19.77	19.80	-0.55%	45,176
10/16/2026	19.94	20.16	19.83	19.91	+0.20%	40,988
10/15/2026	19.86	20.18	19.81	19.87	+0.71%	76,942
10/14/2026	19.63	19.94	19.54	19.73	-0.30%	83,745
10/13/2026	19.77	19.88	19.51	19.79	+0.41%	66,467
10/12/2026	19.44	19.83	19.35	19.71	+1.18%	90,627
10/09/2026	19.53	19.53	19.30	19.48	-0.51%	76,939
10/08/2026	19.34	19.59	19.21	19.58	+0.62%	63,179
10/08/2026	$0.17 Dividend
10/07/2026	19.47	19.55	19.28	19.46	-1.21%	56,334
10/06/2026	19.72	19.85	19.50	19.70	-0.15%	69,326
10/05/2026	19.75	19.84	19.49	19.73	-0.20%	66,978
10/02/2026	19.49	19.83	19.44	19.77	+2.20%	110,797
10/01/2026	19.43	19.48	19.20	19.34	-0.76%	56,959
09/30/2026	19.80	19.91	19.35	19.49	-1.60%	77,915
09/29/2026	20.03	20.12	19.61	19.81	-1.09%	54,761
09/28/2026	19.89	20.23	19.89	20.03	-0.93%	58,720
09/25/2026	20.12	20.34	20.07	20.21	+0.34%	63,143
09/24/2026	20.20	20.38	19.93	20.14	-0.05%	124,903
09/23/2026	20.43	20.47	20.02	20.15	-1.98%	64,468
09/22/2026	20.60	20.96	20.48	20.56	+0.24%	88,537
09/21/2026	20.31	20.64	20.22	20.51	+1.12%	78,052
09/18/2026	20.48	20.49	19.77	20.28	-0.97%	230,065
09/17/2026	20.86	21.07	20.33	20.48	-0.72%	77,371
09/16/2026	21.11	21.23	20.31	20.63	-2.12%	97,181
09/15/2026	21.07	21.20	20.92	21.08	+0.43%	140,043
09/14/2026	21.18	21.40	20.98	20.99	-0.94%	90,440
09/11/2026	21.31	21.47	21.10	21.18	+0.05%	175,804
09/10/2026	21.10	21.19	20.97	21.18	+0.47%	111,540
09/09/2026	20.92	21.25	20.83	21.08	+0.38%	176,189
09/08/2026	21.34	21.34	20.99	21.00	-1.56%	59,752
09/04/2026	21.13	21.40	21.13	21.33	+0.77%	77,260
09/03/2026	21.21	21.36	21.12	21.17	+0.57%	97,950
09/02/2026	20.84	21.18	20.65	21.05	+1.87%	86,379
09/01/2026	20.75	20.93	20.57	20.66	-0.57%	74,243
08/31/2026	20.79	20.95	20.43	20.78	-0.52%	66,907
08/28/2026	20.83	21.22	20.82	20.89	0.00%	63,517
08/27/2026	20.77	20.93	20.57	20.89	+0.33%	38,704
08/26/2026	20.83	21.19	20.72	20.82	-0.14%	63,717
08/25/2026	21.01	21.02	20.81	20.85	-0.71%	35,089
08/24/2026	20.91	21.20	20.84	21.00	+0.43%	44,067
08/21/2026	20.97	21.00	20.65	20.91	+0.24%	116,049
08/20/2026	20.75	20.87	20.35	20.86	+0.38%	42,944
08/19/2026	21.12	21.18	20.78	20.78	-1.04%	61,203
08/18/2026	20.96	21.17	20.74	21.00	+0.38%	111,078
08/17/2026	21.02	21.28	20.88	20.92	-0.75%	56,963
08/14/2026	21.22	21.31	21.03	21.08	-0.70%	54,121
08/13/2026	20.95	21.22	20.72	21.22	+1.95%	72,802
08/12/2026	20.62	20.85	20.57	20.82	+0.91%	63,823
08/11/2026	20.49	20.81	20.36	20.63	+1.17%	57,082
08/10/2026	20.60	20.77	20.19	20.39	-1.30%	44,376
08/07/2026	20.71	20.85	20.61	20.66	-0.19%	49,210
08/06/2026	20.82	20.88	20.59	20.70	-0.36%	38,763
08/05/2026	20.91	20.91	20.54	20.77	-0.02%	37,395
08/04/2026	20.76	20.95	20.65	20.78	+0.91%	53,517
08/03/2026	20.59	20.95	20.57	20.59	+1.22%	70,360
07/31/2026	20.36	20.47	20.18	20.34	+0.24%	62,433
07/30/2026	20.51	20.57	20.27	20.29	-0.49%	45,027
07/29/2026	20.23	20.55	20.18	20.39	-0.15%	53,518
07/28/2026	20.10	20.49	19.94	20.42	+2.39%	62,436
07/27/2026	19.94	20.26	19.87	19.95	+0.30%	65,735
07/24/2026	19.41	20.18	19.06	19.89	+3.14%	108,489
07/23/2026	19.14	19.37	18.86	19.28	-0.41%	71,921
07/23/2026	$0.49 Earnings
07/22/2026	19.45	19.67	19.10	19.36	-0.66%	87,111
07/21/2026	19.29	19.50	19.18	19.49	+1.03%	48,984
07/20/2026	19.53	19.56	19.21	19.29	-1.17%	61,863
07/17/2026	19.71	19.85	19.41	19.52	-1.45%	73,264
07/16/2026	19.55	19.85	19.43	19.81	+1.42%	60,065
07/15/2026	19.38	19.70	19.38	19.53	+0.92%	71,162
07/14/2026	19.62	19.79	19.30	19.35	-1.01%	80,032
07/13/2026	19.53	19.76	19.10	19.55	-0.20%	59,028
07/10/2026	19.33	19.71	19.26	19.59	+1.07%	86,496
07/09/2026	19.15	19.46	19.09	19.38	+1.03%	70,087
07/08/2026	19.69	19.76	19.13	19.18	-2.62%	113,349
07/08/2026	$0.17 Dividend
07/07/2026	19.81	20.02	19.57	19.70	+0.35%	106,022
07/06/2026	20.18	20.25	19.62	19.63	-3.06%	63,364
07/02/2026	20.64	20.67	20.23	20.25	-1.39%	85,152
07/01/2026	20.36	20.57	19.86	20.53	+0.77%	100,134
06/30/2026	20.16	20.44	19.98	20.38	+0.63%	102,760
06/29/2026	19.99	20.33	19.64	20.25	+1.18%	99,868
06/26/2026	19.84	20.09	19.36	20.01	+0.89%	445,262
06/25/2026	19.46	19.89	19.38	19.84	+2.02%	110,140
06/24/2026	19.30	19.55	19.22	19.44	+1.54%	69,644
06/23/2026	18.83	19.18	18.83	19.15	+1.78%	57,422
06/22/2026	18.91	19.14	18.73	18.81	-0.36%	46,767
06/18/2026	19.07	19.27	18.76	18.88	+0.73%	79,096
06/17/2026	18.89	19.08	18.56	18.74	-0.68%	65,468
06/16/2026	18.91	19.12	18.83	18.87	+0.26%	71,638
06/15/2026	19.31	19.42	18.81	18.82	-2.40%	56,360
06/12/2026	19.11	19.35	19.01	19.29	+1.45%	42,139
06/11/2026	19.17	19.17	18.87	19.01	-0.10%	40,744
06/10/2026	18.73	19.24	18.73	19.03	+2.06%	117,944
06/09/2026	18.29	18.75	18.29	18.65	+2.04%	60,054
06/08/2026	18.46	18.56	18.25	18.27	-1.01%	37,295
06/05/2026	18.28	18.67	18.28	18.46	+0.97%	63,920
06/04/2026	18.17	18.41	18.16	18.28	+2.25%	43,265