-
5 DAY PERFORMANCE
-1.98% -
1 MONTH PERFORMANCE
+4.84% -
3 MONTH PERFORMANCE
+9.16% -
6 MONTH PERFORMANCE
+21.48% -
YEAR-TO-DATE PERFORMANCE
+8.31% -
1 YEAR PERFORMANCE
+28.92%
Waterstone Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $15.50 | $15.38 (-0.77%) | $15.56 | $15.14 | 32,995 | |
| 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 |
| 09/20/2024 | $16.12 | $15.67 (-2.79%) | $16.24 | $15.65 | 215,300 | $290.27 M |
| 09/19/2024 | $16.12 | $16.27 (0.93%) | $16.36 | $15.81 | 31,000 | $301.39 M |
| 09/18/2024 | $15.92 | $15.81 (-0.69%) | $16.33 | $15.70 | 37,700 | $292.86 M |
| 09/17/2024 | $15.61 | $15.70 (0.58%) | $15.85 | $15.39 | 45,900 | $290.83 M |
| 09/16/2024 | $15.03 | $15.47 (2.93%) | $15.51 | $14.98 | 23,222 | $286.57 M |
| 09/13/2024 | $14.96 | $15.12 (1.07%) | $15.12 | $14.79 | 30,400 | $280.08 M |
| 09/12/2024 | $14.69 | $14.75 (0.41%) | $14.76 | $14.28 | 22,100 | $273.23 M |
| 09/11/2024 | $14.38 | $14.55 (1.18%) | $14.55 | $14.09 | 23,415 | $269.52 M |
| 09/10/2024 | $14.24 | $14.50 (1.83%) | $14.57 | $14.17 | 19,600 | $268.60 M |
| 09/09/2024 | $14.51 | $14.39 (-0.83%) | $14.94 | $14.35 | 36,228 | $266.56 M |
| 09/06/2024 | $14.93 | $14.75 (-1.21%) | $14.93 | $14.59 | 25,737 | $273.23 M |
| 09/05/2024 | $14.96 | $14.88 (-0.53%) | $15.01 | $14.70 | 50,100 | $275.64 M |
| 09/04/2024 | $14.55 | $14.76 (1.44%) | $14.90 | $14.55 | 18,315 | $273.41 M |
| 09/03/2024 | $15.09 | $14.78 (-2.05%) | $15.09 | $14.72 | 27,445 | $273.78 M |
| 08/30/2024 | $15.00 | $15.15 (1%) | $15.24 | $14.82 | 21,800 | $280.64 M |
| 08/29/2024 | $15.00 | $15.06 (0.4%) | $15.09 | $14.70 | 25,800 | $278.97 M |
| 08/28/2024 | $14.61 | $15.00 (2.67%) | $15.06 | $14.61 | 27,200 | $277.86 M |
| 08/27/2024 | $14.91 | $14.73 (-1.21%) | $14.91 | $14.58 | 19,242 | $272.86 M |
| 08/26/2024 | $15.45 | $14.85 (-3.88%) | $15.45 | $14.81 | 72,241 | $275.08 M |
| 08/23/2024 | $14.51 | $15.25 (5.1%) | $15.26 | $14.47 | 34,315 | $282.49 M |
| 08/22/2024 | $14.24 | $14.28 (0.28%) | $14.35 | $14.22 | 8,847 | $264.52 M |
| 08/21/2024 | $14.50 | $14.33 (-1.17%) | $14.50 | $14.04 | 15,445 | $265.45 M |
| 08/20/2024 | $14.50 | $14.13 (-2.55%) | $14.50 | $14.13 | 16,124 | $261.74 M |
| 08/19/2024 | $14.42 | $14.46 (0.28%) | $14.52 | $14.24 | 15,500 | $267.86 M |
| 08/16/2024 | $14.09 | $14.31 (1.56%) | $14.35 | $14.09 | 17,100 | $265.08 M |
| 08/15/2024 | $14.18 | $14.09 (-0.63%) | $14.40 | $13.97 | 18,400 | $261.00 M |