5 DAY PERFORMANCE
-0.50%
1 MONTH PERFORMANCE
+0.30%
3 MONTH PERFORMANCE
+10.25%
6 MONTH PERFORMANCE
+30.55%
YEAR-TO-DATE PERFORMANCE
+43.06%
1 YEAR PERFORMANCE
+41.84%
1895 Bancorp of Wisconsin, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $9.99 | $10.09 (1%) | $10.09 | $9.95 | 6,483 | $54.83 M |
| 12/19/2024 | $9.95 | $9.99 (0.4%) | $9.99 | $9.95 | 3,600 | $54.29 M |
| 12/18/2024 | $10.03 | $9.95 (-0.8%) | $10.03 | $9.95 | 7,300 | $54.07 M |
| 12/17/2024 | $9.96 | $10.05 (0.9%) | $10.08 | $9.96 | 4,600 | $54.61 M |
| 12/16/2024 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $54.83 M |
| 12/13/2024 | $10.09 | $10.09 (0%) | $10.09 | $10.06 | 1,249 | $54.83 M |
| 12/12/2024 | $10.07 | $10.07 (0%) | $10.09 | $10.07 | 1,444 | $54.72 M |
| 12/11/2024 | $10.05 | $10.09 (0.4%) | $10.10 | $10.04 | 7,644 | $54.83 M |
| 12/10/2024 | $9.95 | $10.05 (1.01%) | $10.05 | $9.95 | 18,230 | $54.61 M |
| 12/09/2024 | $10.00 | $10.03 (0.3%) | $10.04 | $9.95 | 2,531 | $54.50 M |
| 12/06/2024 | $9.99 | $9.95 (-0.4%) | $10.09 | $9.95 | 11,309 | $54.07 M |
| 12/05/2024 | $9.98 | $9.96 (-0.2%) | $10.00 | $9.95 | 12,021 | $54.12 M |
| 12/04/2024 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 2,338 | $54.34 M |
| 12/03/2024 | $9.99 | $10.04 (0.5%) | $10.05 | $9.99 | 2,900 | $54.56 M |
| 12/02/2024 | $10.00 | $10.04 (0.4%) | $10.15 | $10.00 | 5,033 | $54.56 M |
| 11/29/2024 | $10.01 | $10.05 (0.4%) | $10.05 | $10.01 | 2,522 | $54.61 M |
| 11/27/2024 | $10.00 | $10.01 (0.1%) | $10.01 | $10.00 | 2,623 | $54.39 M |
| 11/26/2024 | $10.00 | $10.01 (0.1%) | $10.01 | $9.95 | 6,800 | $54.39 M |
| 11/25/2024 | $10.00 | $10.00 (0%) | $10.04 | $10.00 | 12,619 | $54.34 M |
| 11/22/2024 | $9.96 | $9.97 (0.1%) | $10.00 | $9.95 | 6,719 | $54.18 M |
| 11/21/2024 | $9.90 | $10.00 (1.01%) | $10.00 | $9.90 | 8,000 | $54.34 M |
| 11/20/2024 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 613 | $53.80 M |
| 11/19/2024 | $9.92 | $9.90 (-0.2%) | $9.92 | $9.90 | 600 | $53.80 M |
| 11/18/2024 | $9.91 | $9.91 (0%) | $9.91 | $9.91 | 426 | $53.85 M |
| 11/15/2024 | $9.96 | $10.00 (0.4%) | $10.00 | $9.95 | 7,200 | $54.34 M |
| 11/14/2024 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 800 | $54.07 M |
| 11/13/2024 | $9.95 | $10.00 (0.5%) | $10.00 | $9.90 | 8,400 | $54.34 M |
| 11/12/2024 | $9.96 | $10.00 (0.4%) | $10.00 | $9.95 | 10,104 | $54.34 M |
| 11/11/2024 | $10.05 | $10.05 (0%) | $10.19 | $9.96 | 6,005 | $54.61 M |
| 11/08/2024 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 424 | $54.34 M |
| 11/07/2024 | $10.07 | $9.96 (-1.09%) | $10.07 | $9.96 | 3,115 | $54.12 M |
| 11/06/2024 | $10.18 | $10.05 (-1.28%) | $10.18 | $10.05 | 1,240 | $54.61 M |
| 11/05/2024 | $10.14 | $9.97 (-1.68%) | $10.15 | $9.97 | 3,608 | $54.18 M |
| 11/04/2024 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 0 | $54.20 M |
| 11/01/2024 | $9.76 | $9.95 (1.95%) | $10.00 | $9.76 | 9,000 | $54.20 M |
| 10/31/2024 | $10.04 | $10.04 (0%) | $10.04 | $10.00 | 4,340 | $54.69 M |
| 10/30/2024 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 4,100 | $54.48 M |
| 10/29/2024 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 1,600 | $54.48 M |
| 10/28/2024 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 0 | $55.13 M |
| 10/25/2024 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 0 | $55.13 M |
| 10/24/2024 | $10.00 | $10.12 (1.2%) | $10.12 | $10.00 | 1,623 | $55.13 M |
| 10/23/2024 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $54.48 M |
| 10/22/2024 | $10.09 | $10.00 (-0.89%) | $10.09 | $10.00 | 7,036 | $54.48 M |
| 10/21/2024 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 529 | $55.13 M |
| 10/18/2024 | $10.05 | $10.09 (0.4%) | $10.15 | $10.05 | 9,900 | $54.97 M |
| 10/17/2024 | $10.00 | $10.05 (0.5%) | $10.05 | $10.00 | 2,500 | $54.75 M |
| 10/16/2024 | $10.05 | $10.10 (0.5%) | $10.10 | $10.00 | 4,238 | $55.02 M |
| 10/15/2024 | $10.07 | $10.04 (-0.3%) | $10.07 | $10.04 | 3,142 | $54.69 M |
| 10/14/2024 | $10.11 | $10.04 (-0.69%) | $10.11 | $10.04 | 1,100 | $54.69 M |
| 10/11/2024 | $10.05 | $10.09 (0.4%) | $10.09 | $10.05 | 2,000 | $54.97 M |
| 10/10/2024 | $10.00 | $10.00 (0%) | $10.03 | $10.00 | 3,400 | $54.48 M |
| 10/09/2024 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 800 | $54.48 M |
| 10/08/2024 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 300 | $54.91 M |
| 10/07/2024 | $9.99 | $10.08 (0.9%) | $10.08 | $9.99 | 900 | $54.91 M |
| 10/04/2024 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 200 | $54.31 M |
| 10/03/2024 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 0 | $54.75 M |
| 10/02/2024 | $10.00 | $10.05 (0.5%) | $10.10 | $9.99 | 18,410 | $54.75 M |
| 10/01/2024 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 334 | $54.48 M |
| 09/30/2024 | $10.00 | $10.10 (1%) | $10.45 | $10.00 | 13,821 | $55.02 M |
| 09/27/2024 | $9.80 | $10.14 (3.47%) | $10.14 | $9.80 | 12,224 | $55.24 M |
| 09/26/2024 | $9.52 | $9.79 (2.84%) | $9.81 | $9.52 | 5,748 | $53.33 M |
| 09/25/2024 | $9.36 | $9.33 (-0.32%) | $9.70 | $9.32 | 14,000 | $50.83 M |
| 09/24/2024 | $9.15 | $9.23 (0.87%) | $9.75 | $9.11 | 10,417 | $50.28 M |
| 09/23/2024 | $8.83 | $9.12 (3.28%) | $9.20 | $8.80 | 13,200 | $49.68 M |