-
5 DAY PERFORMANCE
+7.18% -
1 MONTH PERFORMANCE
+11.11% -
3 MONTH PERFORMANCE
+22.25% -
6 MONTH PERFORMANCE
+46.63% -
YEAR-TO-DATE PERFORMANCE
+43.06% -
1 YEAR PERFORMANCE
+41.74%
1895 Bancorp of Wisconsin, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $9.80 | $10.14 (3.47%) | $10.14 | $9.80 | 11,224 | $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 |
| 09/20/2024 | $9.05 | $9.07 (0.22%) | $9.07 | $8.98 | 20,524 | $49.41 M |
| 09/19/2024 | $9.00 | $9.02 (0.22%) | $9.05 | $8.90 | 8,049 | $49.14 M |
| 09/18/2024 | $8.81 | $8.75 (-0.68%) | $9.00 | $8.66 | 25,600 | $47.67 M |
| 09/17/2024 | $8.80 | $8.90 (1.14%) | $9.00 | $8.61 | 3,725 | $48.48 M |
| 09/16/2024 | $8.80 | $9.03 (2.61%) | $9.05 | $8.77 | 15,610 | $49.19 M |
| 09/13/2024 | $8.98 | $8.94 (-0.45%) | $9.12 | $8.63 | 15,917 | $48.70 M |
| 09/12/2024 | $8.95 | $8.70 (-2.79%) | $8.95 | $8.68 | 11,900 | $47.39 M |
| 09/11/2024 | $8.70 | $8.70 (0%) | $8.70 | $8.70 | 0 | $47.39 M |
| 09/10/2024 | $8.71 | $8.70 (-0.11%) | $8.71 | $8.70 | 3,200 | $47.39 M |
| 09/09/2024 | $8.81 | $8.80 (-0.11%) | $8.81 | $8.60 | 10,900 | $47.94 M |
| 09/06/2024 | $8.87 | $8.73 (-1.58%) | $8.88 | $8.69 | 10,230 | $47.56 M |
| 09/05/2024 | $8.68 | $8.83 (1.73%) | $8.89 | $8.66 | 5,400 | $48.10 M |
| 09/04/2024 | $8.80 | $8.80 (0%) | $8.80 | $8.80 | 0 | $47.94 M |
| 09/03/2024 | $8.82 | $8.80 (-0.23%) | $8.82 | $8.80 | 400 | $47.94 M |
| 08/30/2024 | $8.90 | $9.00 (1.12%) | $9.00 | $8.90 | 6,700 | $49.03 M |
| 08/29/2024 | $8.88 | $9.00 (1.35%) | $9.00 | $8.76 | 10,300 | $49.03 M |
| 08/28/2024 | $8.82 | $8.89 (0.79%) | $8.91 | $8.65 | 7,031 | $48.43 M |
| 08/27/2024 | $8.84 | $8.91 (0.79%) | $8.91 | $8.84 | 7,000 | $48.54 M |
| 08/26/2024 | $8.78 | $8.85 (0.8%) | $8.87 | $8.76 | 5,703 | $48.21 M |
| 08/23/2024 | $8.78 | $8.78 (0%) | $8.78 | $8.78 | 1,800 | $47.83 M |
| 08/22/2024 | $8.78 | $8.78 (0%) | $8.78 | $8.78 | 0 | $47.83 M |
| 08/21/2024 | $8.78 | $8.78 (0%) | $8.78 | $8.78 | 300 | $47.83 M |
| 08/20/2024 | $8.90 | $8.78 (-1.35%) | $8.94 | $8.78 | 1,139 | $47.83 M |
| 08/19/2024 | $8.98 | $8.79 (-2.12%) | $8.98 | $8.78 | 2,300 | $47.88 M |
| 08/16/2024 | $8.80 | $8.62 (-2.05%) | $8.80 | $8.62 | 800 | $46.96 M |
| 08/15/2024 | $8.84 | $8.89 (0.57%) | $8.93 | $8.80 | 7,100 | $48.43 M |
| 08/14/2024 | $8.95 | $8.95 (0%) | $8.95 | $8.95 | 334 | $48.76 M |
| 08/13/2024 | $9.00 | $8.91 (-1%) | $9.00 | $8.91 | 603 | $48.54 M |
| 08/12/2024 | $8.61 | $8.61 (0%) | $8.61 | $8.61 | 143 | $46.90 M |
| 08/09/2024 | $8.88 | $8.88 (0%) | $8.88 | $8.88 | 0 | |
| 08/08/2024 | $8.88 | $8.88 (0%) | $8.88 | $8.88 | 605 | $48.37 M |
| 08/07/2024 | $8.35 | $8.60 (2.99%) | $8.99 | $8.31 | 7,049 | $46.85 M |
| 08/06/2024 | $8.41 | $8.41 (0%) | $8.41 | $8.25 | 2,223 | $45.81 M |
| 08/05/2024 | $8.90 | $8.24 (-7.42%) | $8.90 | $7.78 | 7,944 | $44.89 M |
| 08/02/2024 | $8.92 | $8.90 (-0.22%) | $9.02 | $8.90 | 5,609 | $48.66 M |
| 08/01/2024 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 0 | |
| 07/31/2024 | $9.09 | $9.00 (-0.99%) | $9.15 | $9.00 | 1,601 | $49.21 M |
| 07/30/2024 | $8.81 | $8.90 (1.02%) | $9.02 | $8.56 | 2,800 | $48.66 M |
| 07/29/2024 | $8.98 | $9.15 (1.89%) | $9.15 | $8.82 | 3,727 | $50.03 M |
| 07/26/2024 | $9.14 | $9.15 (0.11%) | $9.15 | $9.14 | 1,304 | $50.03 M |
| 07/25/2024 | $9.19 | $9.19 (0%) | $9.19 | $9.19 | 1,200 | $50.25 M |
| 07/24/2024 | $8.66 | $8.90 (2.77%) | $8.90 | $8.65 | 2,100 | $48.66 M |
| 07/23/2024 | $8.77 | $8.80 (0.34%) | $8.80 | $8.77 | 1,174 | $48.12 M |
| 07/22/2024 | $8.80 | $8.79 (-0.11%) | $8.88 | $8.79 | 6,394 | $48.06 M |
| 07/19/2024 | $8.88 | $8.83 (-0.56%) | $8.88 | $8.80 | 2,214 | $48.28 M |
| 07/18/2024 | $8.88 | $8.76 (-1.35%) | $8.89 | $8.76 | 1,678 | $47.90 M |
| 07/17/2024 | $8.62 | $8.73 (1.28%) | $8.73 | $8.62 | 9,292 | $47.73 M |
| 07/16/2024 | $8.57 | $8.73 (1.87%) | $8.80 | $8.57 | 2,772 | $47.73 M |
| 07/15/2024 | $8.51 | $8.65 (1.65%) | $8.80 | $8.50 | 7,276 | $47.30 M |
| 07/12/2024 | $8.50 | $8.78 (3.29%) | $8.78 | $8.50 | 607 | $48.01 M |
| 07/11/2024 | $8.28 | $8.28 (0%) | $8.28 | $8.28 | 304 | $45.27 M |
| 07/10/2024 | $8.31 | $8.50 (2.29%) | $8.50 | $8.12 | 6,052 | $46.48 M |
| 07/09/2024 | $8.28 | $8.46 (2.17%) | $8.46 | $8.28 | 4,481 | $46.26 M |
| 07/08/2024 | $8.16 | $8.34 (2.21%) | $8.34 | $8.16 | 3,373 | $45.60 M |
| 07/05/2024 | $7.89 | $8.16 (3.42%) | $8.16 | $7.88 | 6,405 | $44.62 M |
| 07/03/2024 | $8.00 | $8.10 (1.25%) | $8.10 | $7.98 | 23,382 | $44.29 M |
| 07/02/2024 | $8.01 | $7.86 (-1.87%) | $8.01 | $7.86 | 9,073 | $42.98 M |
| 07/01/2024 | $8.07 | $8.07 (0%) | $8.07 | $8.07 | 579 | $44.12 M |