5 DAY PERFORMANCE
-7.63%
1 MONTH PERFORMANCE
-11.90%
3 MONTH PERFORMANCE
-13.53%
6 MONTH PERFORMANCE
+11.07%
YEAR-TO-DATE PERFORMANCE
-4.58%
1 YEAR PERFORMANCE
-4.71%
Waterstone Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $13.30 | $13.48 (1.35%) | $14.20 | $13.30 | 161,992 | $247.36 M |
| 12/19/2024 | $14.33 | $13.96 (-2.58%) | $14.36 | $13.87 | 46,547 | $256.17 M |
| 12/18/2024 | $14.77 | $14.01 (-5.15%) | $14.97 | $14.00 | 56,100 | $257.08 M |
| 12/17/2024 | $14.63 | $14.75 (0.82%) | $14.77 | $14.55 | 33,131 | $270.66 M |
| 12/16/2024 | $14.74 | $14.67 (-0.47%) | $14.85 | $14.58 | 42,600 | $269.19 M |
| 12/13/2024 | $14.90 | $14.80 (-0.67%) | $15.00 | $14.73 | 43,100 | $271.58 M |
| 12/12/2024 | $14.86 | $14.90 (0.27%) | $15.04 | $14.76 | 26,800 | $273.42 M |
| 12/11/2024 | $15.11 | $14.92 (-1.26%) | $15.18 | $14.92 | 40,100 | $273.78 M |
| 12/10/2024 | $14.81 | $14.99 (1.22%) | $15.19 | $14.78 | 29,106 | $275.07 M |
| 12/09/2024 | $14.89 | $14.91 (0.13%) | $15.21 | $14.89 | 26,133 | $273.60 M |
| 12/06/2024 | $14.81 | $15.01 (1.35%) | $15.05 | $14.76 | 22,700 | $275.43 M |
| 12/05/2024 | $15.00 | $14.91 (-0.6%) | $15.14 | $14.75 | 40,405 | $273.60 M |
| 12/04/2024 | $15.06 | $15.06 (0%) | $15.16 | $14.85 | 34,727 | $276.35 M |
| 12/03/2024 | $14.97 | $15.05 (0.53%) | $15.22 | $14.70 | 43,502 | $276.17 M |
| 12/02/2024 | $15.04 | $14.91 (-0.86%) | $15.25 | $14.80 | 35,407 | $273.60 M |
| 11/29/2024 | $15.09 | $15.09 (0%) | $15.24 | $14.84 | 19,247 | $276.90 M |
| 11/27/2024 | $15.29 | $15.06 (-1.5%) | $15.37 | $15.00 | 25,400 | $276.35 M |
| 11/26/2024 | $15.50 | $15.15 (-2.26%) | $15.50 | $15.13 | 27,900 | $278.00 M |
| 11/25/2024 | $15.35 | $15.61 (1.69%) | $15.92 | $15.35 | 35,800 | $286.44 M |
| 11/22/2024 | $15.40 | $15.22 (-1.17%) | $15.61 | $15.19 | 40,200 | $279.29 M |
| 11/21/2024 | $15.27 | $15.38 (0.72%) | $15.38 | $15.15 | 36,800 | $282.22 M |
| 11/20/2024 | $15.01 | $15.25 (1.6%) | $15.28 | $15.01 | 21,143 | $279.84 M |
| 11/19/2024 | $15.23 | $15.25 (0.13%) | $15.33 | $15.20 | 15,300 | $279.84 M |
| 11/18/2024 | $15.43 | $15.37 (-0.39%) | $15.62 | $15.33 | 34,800 | $282.04 M |
| 11/15/2024 | $15.50 | $15.38 (-0.77%) | $15.56 | $15.14 | 33,000 | $282.22 M |
| 11/14/2024 | $15.40 | $15.37 (-0.19%) | $15.43 | $15.14 | 36,204 | $282.04 M |
| 11/13/2024 | $15.65 | $15.35 (-1.92%) | $15.77 | $15.19 | 24,606 | $281.67 M |
| 11/12/2024 | $15.72 | $15.49 (-1.46%) | $15.96 | $15.41 | 36,449 | $284.24 M |
| 11/11/2024 | $15.91 | $15.75 (-1.01%) | $15.91 | $15.30 | 40,745 | $289.01 M |
| 11/08/2024 | $15.78 | $15.69 (-0.57%) | $15.84 | $15.62 | 27,246 | $287.91 M |
| 11/07/2024 | $16.44 | $15.64 (-4.87%) | $16.44 | $15.48 | 52,900 | $286.99 M |
| 11/06/2024 | $15.95 | $16.53 (3.64%) | $16.86 | $15.76 | 100,612 | $303.33 M |
| 11/05/2024 | $14.83 | $14.97 (0.94%) | $15.05 | $14.83 | 30,700 | $274.70 M |
| 11/04/2024 | $14.73 | $14.73 (0%) | $14.84 | $14.60 | 29,526 | $270.30 M |
| 11/01/2024 | $14.88 | $14.73 (-1.01%) | $14.97 | $14.60 | 23,700 | $270.30 M |
| 10/31/2024 | $15.03 | $14.74 (-1.93%) | $15.21 | $14.73 | 33,449 | $270.48 M |
| 10/30/2024 | $14.86 | $14.96 (0.67%) | $15.14 | $14.86 | 27,626 | $274.52 M |
| 10/29/2024 | $14.79 | $15.01 (1.49%) | $15.07 | $14.79 | 27,747 | $275.43 M |
| 10/28/2024 | $14.70 | $14.89 (1.29%) | $14.96 | $14.70 | 24,300 | $273.23 M |
| 10/25/2024 | $15.08 | $14.60 (-3.18%) | $15.11 | $14.54 | 28,300 | $267.91 M |
| 10/24/2024 | $15.17 | $15.00 (-1.12%) | $15.17 | $14.96 | 15,301 | $275.25 M |
| 10/23/2024 | $15.00 | $15.17 (1.13%) | $15.21 | $14.90 | 27,100 | $278.37 M |
| 10/22/2024 | $14.85 | $14.87 (0.13%) | $14.90 | $14.74 | 17,905 | $272.86 M |
| 10/21/2024 | $15.04 | $14.70 (-2.26%) | $15.04 | $14.50 | 40,813 | $269.75 M |
| 10/18/2024 | $15.03 | $14.82 (-1.4%) | $15.03 | $14.76 | 21,200 | $274.53 M |
| 10/17/2024 | $14.61 | $14.96 (2.4%) | $14.97 | $14.53 | 41,026 | $277.12 M |
| 10/16/2024 | $14.87 | $14.79 (-0.54%) | $14.94 | $14.74 | 33,600 | $273.97 M |
| 10/15/2024 | $14.42 | $14.67 (1.73%) | $14.79 | $14.42 | 30,515 | $271.75 M |
| 10/14/2024 | $14.29 | $14.41 (0.84%) | $14.57 | $14.24 | 22,215 | $266.93 M |
| 10/11/2024 | $13.62 | $14.17 (4.04%) | $14.17 | $13.57 | 62,600 | $262.49 M |
| 10/10/2024 | $13.65 | $13.62 (-0.22%) | $13.79 | $13.52 | 52,100 | $252.30 M |
| 10/09/2024 | $13.73 | $13.80 (0.51%) | $13.88 | $13.73 | 38,300 | $255.63 M |
| 10/08/2024 | $14.08 | $13.78 (-2.13%) | $14.08 | $13.47 | 41,101 | $255.26 M |
| 10/07/2024 | $14.25 | $14.23 (-0.14%) | $14.31 | $14.06 | 30,132 | $263.60 M |
| 10/04/2024 | $14.58 | $14.30 (-1.92%) | $14.62 | $14.22 | 28,328 | $264.89 M |
| 10/03/2024 | $14.38 | $14.34 (-0.28%) | $14.48 | $14.29 | 18,236 | $265.63 M |
| 10/02/2024 | $14.30 | $14.47 (1.19%) | $14.52 | $14.30 | 21,721 | $268.04 M |
| 10/01/2024 | $14.57 | $14.38 (-1.3%) | $14.66 | $14.30 | 33,142 | $266.38 M |
| 09/30/2024 | $14.71 | $14.70 (-0.07%) | $14.86 | $14.42 | 52,245 | $272.30 M |
| 09/27/2024 | $15.15 | $14.78 (-2.44%) | $15.15 | $14.77 | 31,500 | $273.78 M |
| 09/26/2024 | $15.16 | $14.94 (-1.45%) | $15.20 | $14.91 | 27,417 | $276.75 M |
| 09/25/2024 | $15.04 | $15.06 (0.13%) | $15.11 | $14.91 | 23,800 | $278.97 M |
| 09/24/2024 | $15.42 | $15.12 (-1.95%) | $15.42 | $15.05 | 22,800 | $280.08 M |
| 09/23/2024 | $15.68 | $15.34 (-2.17%) | $15.75 | $15.25 | 24,333 | $284.16 M |