5 DAY PERFORMANCE
-0.61%
1 MONTH PERFORMANCE
-4.76%
3 MONTH PERFORMANCE
-1.60%
6 MONTH PERFORMANCE
-1.90%
YEAR-TO-DATE PERFORMANCE
-1.90%
1 YEAR PERFORMANCE
+35.31%
1895 Bancorp of Wisconsin, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $9.85 | $9.81 (-0.41%) | $9.85 | $9.81 | 8,449 | $53.31 M |
| 04/28/2025 | $9.87 | $9.85 (-0.2%) | $9.87 | $9.84 | 7,260 | $53.52 M |
| 04/25/2025 | $9.88 | $9.87 (-0.1%) | $9.88 | $9.79 | 2,615 | $53.63 M |
| 04/24/2025 | $9.96 | $9.79 (-1.71%) | $9.98 | $9.79 | 3,609 | $53.20 M |
| 04/23/2025 | $9.85 | $9.98 (1.32%) | $9.98 | $9.85 | 5,745 | $54.23 M |
| 04/22/2025 | $9.79 | $9.79 (0%) | $9.80 | $9.73 | 13,267 | $53.20 M |
| 04/21/2025 | $9.85 | $9.79 (-0.61%) | $9.85 | $9.79 | 580 | $53.20 M |
| 04/17/2025 | $9.88 | $9.85 (-0.3%) | $9.88 | $9.84 | 1,179 | $53.52 M |
| 04/16/2025 | $9.88 | $9.85 (-0.3%) | $9.88 | $9.76 | 6,700 | $53.52 M |
| 04/15/2025 | $9.85 | $9.82 (-0.3%) | $9.94 | $9.82 | 8,720 | $53.36 M |
| 04/14/2025 | $9.75 | $9.75 (0%) | $9.89 | $9.75 | 5,126 | $52.98 M |
| 04/11/2025 | $9.90 | $9.75 (-1.52%) | $9.90 | $9.75 | 7,570 | $52.98 M |
| 04/10/2025 | $9.85 | $9.70 (-1.52%) | $9.85 | $9.70 | 291 | $52.71 M |
| 04/09/2025 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 102 | $54.29 M |
| 04/08/2025 | $9.95 | $9.99 (0.4%) | $9.99 | $9.70 | 3,123 | $54.29 M |
| 04/07/2025 | $9.85 | $9.90 (0.51%) | $9.90 | $9.82 | 1,334 | $53.80 M |
| 04/04/2025 | $10.00 | $9.85 (-1.5%) | $10.00 | $9.71 | 8,359 | $53.52 M |
| 04/03/2025 | $10.20 | $10.00 (-1.96%) | $10.20 | $10.00 | 6,795 | $54.34 M |
| 04/02/2025 | $10.11 | $10.23 (1.19%) | $10.25 | $10.11 | 18,488 | $55.59 M |
| 04/01/2025 | $10.30 | $10.19 (-1.07%) | $10.30 | $10.00 | 15,381 | $55.37 M |
| 03/31/2025 | $10.29 | $10.30 (0.1%) | $10.49 | $10.29 | 5,294 | $55.97 M |
| 03/28/2025 | $10.49 | $10.30 (-1.81%) | $10.49 | $10.20 | 815 | $55.97 M |
| 03/27/2025 | $10.49 | $10.30 (-1.81%) | $10.49 | $10.30 | 2,071 | $55.97 M |
| 03/26/2025 | $10.10 | $10.48 (3.76%) | $10.74 | $10.10 | 21,600 | $56.95 M |
| 03/25/2025 | $10.05 | $10.10 (0.5%) | $10.10 | $10.05 | 7,325 | $54.88 M |
| 03/24/2025 | $9.98 | $10.00 (0.2%) | $10.00 | $9.97 | 9,633 | $54.34 M |
| 03/21/2025 | $9.81 | $10.10 (2.96%) | $10.10 | $9.81 | 6,239 | $54.88 M |
| 03/20/2025 | $9.76 | $9.75 (-0.1%) | $9.76 | $9.75 | 2,300 | $52.98 M |
| 03/19/2025 | $9.85 | $9.85 (0%) | $9.85 | $9.85 | 2 | $53.52 M |
| 03/18/2025 | $9.82 | $9.85 (0.31%) | $9.90 | $9.80 | 7,300 | $53.52 M |
| 03/17/2025 | $9.80 | $9.81 (0.1%) | $9.83 | $9.80 | 5,900 | $53.31 M |
| 03/14/2025 | $9.78 | $9.78 (0%) | $9.84 | $9.78 | 8,900 | $53.14 M |
| 03/13/2025 | $9.67 | $9.66 (-0.1%) | $9.80 | $9.60 | 12,600 | $52.49 M |
| 03/12/2025 | $9.69 | $10.10 (4.23%) | $10.10 | $9.40 | 14,800 | $54.88 M |
| 03/11/2025 | $9.50 | $9.64 (1.47%) | $9.64 | $8.67 | 292,600 | $52.38 M |
| 03/10/2025 | $9.00 | $9.40 (4.44%) | $9.90 | $9.00 | 111,200 | $51.08 M |
| 03/07/2025 | $10.05 | $9.40 (-6.47%) | $10.10 | $9.26 | 458,400 | $51.08 M |
| 03/06/2025 | $10.07 | $10.10 (0.3%) | $10.10 | $10.01 | 4,600 | $54.88 M |
| 03/05/2025 | $10.00 | $10.10 (1%) | $10.14 | $10.00 | 6,301 | $54.88 M |
| 03/04/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.00 | 12,100 | $55.10 M |
| 03/03/2025 | $10.14 | $10.14 (0%) | $10.21 | $10.02 | 15,648 | $55.10 M |
| 02/28/2025 | $10.00 | $10.14 (1.4%) | $10.14 | $9.99 | 16,900 | $55.10 M |
| 02/27/2025 | $9.98 | $10.14 (1.6%) | $10.14 | $9.98 | 4,119 | $55.10 M |
| 02/26/2025 | $10.10 | $10.14 (0.4%) | $10.27 | $9.95 | 11,500 | $55.10 M |
| 02/25/2025 | $9.98 | $10.18 (2%) | $10.18 | $9.95 | 4,500 | $55.32 M |
| 02/24/2025 | $10.10 | $9.99 (-1.09%) | $10.40 | $9.88 | 257,500 | $54.29 M |
| 02/21/2025 | $9.95 | $10.02 (0.7%) | $10.05 | $9.90 | 17,200 | $54.45 M |
| 02/20/2025 | $9.97 | $9.98 (0.1%) | $10.06 | $9.95 | 25,411 | $54.23 M |
| 02/19/2025 | $10.45 | $9.98 (-4.5%) | $10.45 | $9.61 | 153,900 | $54.23 M |
| 02/18/2025 | $9.67 | $9.58 (-0.93%) | $9.98 | $9.58 | 9,358 | $52.06 M |
| 02/14/2025 | $9.85 | $9.85 (0%) | $9.85 | $9.85 | 800 | $53.52 M |
| 02/13/2025 | $9.83 | $9.83 (0%) | $9.83 | $9.83 | 700 | $53.42 M |
| 02/12/2025 | $9.69 | $9.62 (-0.72%) | $9.74 | $9.56 | 6,800 | $52.27 M |
| 02/11/2025 | $9.70 | $9.78 (0.82%) | $9.91 | $9.70 | 1,938 | $53.14 M |
| 02/10/2025 | $9.63 | $9.97 (3.53%) | $10.00 | $9.63 | 2,010 | $54.18 M |
| 02/07/2025 | $9.54 | $9.69 (1.57%) | $9.69 | $9.54 | 2,206 | $52.65 M |
| 02/06/2025 | $9.56 | $9.94 (3.97%) | $9.94 | $9.56 | 1,534 | $54.01 M |
| 02/05/2025 | $9.80 | $9.80 (0%) | $9.80 | $9.80 | 1,302 | $53.25 M |
| 02/04/2025 | $9.81 | $9.81 (0%) | $9.81 | $9.81 | 349 | $53.31 M |
| 02/03/2025 | $9.37 | $9.41 (0.43%) | $9.90 | $9.37 | 22,200 | $51.13 M |
| 01/31/2025 | $9.52 | $9.79 (2.84%) | $9.90 | $9.52 | 3,800 | $53.20 M |
| 01/30/2025 | $9.95 | $9.97 (0.2%) | $9.99 | $9.66 | 4,635 | $54.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
