MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
WSBF — Waterstone Financial, Inc.
NasdaqWaterstone Financial, Inc.
$19.51
-0.15(-0.76%)
- O
- 19.60
- H
- 19.65
- L
- 19.37
- V
- 56.96K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$19.51
Period Return+61.11%
Period High$21.66
Period Low$11.92
Avg Daily Volume60.4K
Total Trading Days365
WSBF — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $19.60 | $19.65 | $19.37 | $19.51 | $-0.15 | -0.76% | 56,956 | $19.52 | $19.37 $19.65 |
| Sep 30, 2026 | $19.97 | $20.08 | $19.52 | $19.66 | $-0.32 | -1.60% | 77,916 | $19.68 | $19.52 $20.08 |
| Sep 29, 2026 | $20.20 | $20.30 | $19.78 | $19.98 | $-0.22 | -1.09% | 54,761 | $19.96 | $19.78 $20.30 |
| Sep 28, 2026 | $20.06 | $20.41 | $20.06 | $20.20 | $-0.19 | -0.93% | 58,721 | $20.25 | $20.06 $20.41 |
| Sep 25, 2026 | $20.30 | $20.52 | $20.25 | $20.39 | +$0.07 | +0.34% | 63,144 | $20.40 | $20.25 $20.52 |
| Sep 24, 2026 | $20.38 | $20.56 | $20.10 | $20.32 | $-0.01 | -0.05% | 124,903 | $20.35 | $20.10 $20.56 |
| Sep 23, 2026 | $20.61 | $20.65 | $20.19 | $20.33 | $-0.41 | -1.98% | 64,453 | $20.33 | $20.19 $20.65 |
| Sep 22, 2026 | $20.78 | $21.15 | $20.66 | $20.74 | +$0.05 | +0.24% | 88,538 | $20.76 | $20.66 $21.15 |
| Sep 21, 2026 | $20.49 | $20.82 | $20.40 | $20.69 | +$0.23 | +1.12% | 78,053 | $20.65 | $20.40 $20.82 |
| Sep 18, 2026 | $20.66 | $20.67 | $19.94 | $20.46 | $-0.20 | -0.97% | 230,066 | $20.47 | $19.94 $20.67 |
| Sep 17, 2026 | $21.05 | $21.25 | $20.51 | $20.66 | $-0.15 | -0.72% | 77,372 | $20.68 | $20.51 $21.25 |
| Sep 16, 2026 | $21.29 | $21.42 | $20.49 | $20.81 | $-0.45 | -2.12% | 97,182 | $20.97 | $20.49 $21.42 |
| Sep 15, 2026 | $21.25 | $21.39 | $21.10 | $21.26 | +$0.09 | +0.43% | 140,043 | $21.25 | $21.10 $21.39 |
| Sep 14, 2026 | $21.37 | $21.59 | $21.16 | $21.17 | $-0.20 | -0.94% | 90,438 | $21.32 | $21.16 $21.59 |
| Sep 11, 2026 | $21.50 | $21.66 | $21.29 | $21.37 | +$0.01 | +0.05% | 175,805 | $21.41 | $21.29 $21.66 |
| Sep 10, 2026 | $21.28 | $21.38 | $21.15 | $21.36 | +$0.10 | +0.47% | 111,541 | $21.30 | $21.15 $21.38 |
| Sep 9, 2026 | $21.10 | $21.44 | $21.01 | $21.26 | +$0.08 | +0.38% | 176,190 | $21.24 | $21.01 $21.44 |
| Sep 8, 2026 | $21.53 | $21.53 | $21.17 | $21.18 | $-0.34 | -1.56% | 59,756 | $21.28 | $21.17 $21.53 |
| Sep 4, 2026 | $21.31 | $21.59 | $21.31 | $21.52 | +$0.17 | +0.77% | 77,260 | $21.51 | $21.31 $21.59 |
| Sep 3, 2026 | $21.40 | $21.55 | $21.30 | $21.35 | +$0.12 | +0.57% | 97,951 | $21.40 | $21.30 $21.55 |
| Sep 2, 2026 | $21.02 | $21.36 | $20.83 | $21.23 | +$0.39 | +1.87% | 86,377 | $21.23 | $20.83 $21.36 |
| Sep 1, 2026 | $20.93 | $21.11 | $20.75 | $20.84 | $-0.12 | -0.57% | 74,244 | $20.88 | $20.75 $21.11 |
| Aug 31, 2026 | $20.97 | $21.14 | $20.61 | $20.96 | $-0.11 | -0.52% | 66,908 | $20.97 | $20.61 $21.14 |
| Aug 28, 2026 | $21.01 | $21.41 | $21.00 | $21.07 | +$0.00 | +0.00% | 63,517 | $21.18 | $21.00 $21.41 |
| Aug 27, 2026 | $20.95 | $21.11 | $20.75 | $21.07 | +$0.07 | +0.33% | 38,704 | $21.02 | $20.75 $21.11 |
| Aug 26, 2026 | $21.01 | $21.38 | $20.90 | $21.00 | $-0.03 | -0.14% | 63,718 | $21.08 | $20.90 $21.38 |
| Aug 25, 2026 | $21.19 | $21.20 | $20.99 | $21.03 | $-0.15 | -0.71% | 35,089 | $21.07 | $20.99 $21.20 |
| Aug 24, 2026 | $21.09 | $21.39 | $21.02 | $21.18 | +$0.09 | +0.43% | 44,068 | $21.22 | $21.02 $21.39 |
| Aug 21, 2026 | $21.15 | $21.18 | $20.83 | $21.09 | +$0.05 | +0.24% | 116,049 | $21.07 | $20.83 $21.18 |
| Aug 20, 2026 | $20.93 | $21.05 | $20.53 | $21.04 | +$0.08 | +0.38% | 42,945 | $20.97 | $20.53 $21.05 |