Waterstone Financial Inc. Common Stock (MD)のデータ

Waterstone Financial Inc. Common Stock (MD)の基本情報

名前 Waterstone Financial Inc. Common Stock (MD)
ティッカー WSBF
国 United States
上場年 nan
セクター Finance

Waterstone Financial Inc. Common Stock (MD)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.0 19.7 19.91 19.8 103300.0 19.8
2021-02-12 19.73 19.03 19.34 19.72 94100.0 19.72
2021-02-11 19.68 19.29 19.36 19.45 53300.0 19.45
2021-02-10 19.7 19.38 19.7 19.52 68100.0 19.52
2021-02-09 19.61 19.26 19.3 19.47 110800.0 19.47
2021-02-08 19.55 19.18 19.47 19.3 130100.0 19.3
2021-02-05 19.44 18.95 19.37 19.19 151500.0 19.19
2021-02-04 19.43 19.0 19.06 19.18 98400.0 19.18
2021-02-03 18.99 18.57 18.75 18.92 82500.0 18.92
2021-02-02 19.04 18.67 18.77 18.83 70800.0 18.83
2021-02-01 18.75 18.41 18.5 18.59 59600.0 18.59
2021-01-29 18.75 18.31 18.57 18.47 156200.0 18.47
2021-01-28 18.79 18.35 18.51 18.49 52600.0 18.49
2021-01-27 18.67 18.0 18.61 18.32 77300.0 18.32
2021-01-26 19.36 18.91 19.36 18.93 41000.0 18.93
2021-01-25 19.4 18.84 19.27 19.36 51600.0 19.36
2021-01-22 19.32 18.6 18.78 19.27 63200.0 19.27
2021-01-21 19.18 18.85 19.09 18.95 63900.0 18.95
2021-01-20 19.22 18.85 19.14 18.99 58000.0 18.99
2021-01-19 19.76 19.04 19.76 19.2 53100.0 19.2
2021-01-15 19.3 19.04 19.25 19.22 34300.0 19.22
2021-01-14 19.63 18.85 19.29 19.47 58600.0 19.47
2021-01-13 19.27 18.86 19.01 19.23 58600.0 19.23
2021-01-12 19.16 18.91 19.0 19.07 68100.0 19.07
2021-01-11 19.13 18.75 18.76 19.0 31800.0 19.0
2021-01-08 19.53 18.58 19.53 18.89 66200.0 18.89
2021-01-07 19.86 19.55 19.66 19.64 122100.0 19.44
2021-01-06 19.98 19.08 19.08 19.63 170900.0 19.43
2021-01-05 18.99 18.69 18.69 18.81 57800.0 18.62
2021-01-04 18.99 18.41 18.75 18.69 72200.0 18.5
2020-12-31 19.62 18.6 19.62 18.82 35800.0 18.63
2020-12-30 18.88 18.52 18.6 18.73 46300.0 18.54
2020-12-29 18.89 18.47 18.89 18.59 68600.0 18.4
2020-12-28 18.96 18.67 18.75 18.88 71700.0 18.69
2020-12-24 18.79 18.45 18.79 18.59 98500.0 18.4
2020-12-23 18.51 18.0 18.21 18.47 111100.0 18.28
2020-12-22 18.23 17.97 18.23 18.04 101500.0 17.86
2020-12-21 19.11 18.0 19.11 18.15 118000.0 17.97
2020-12-18 18.59 18.19 18.51 18.52 394300.0 18.33
2020-12-17 18.35 18.09 18.3 18.34 74600.0 18.15
2020-12-16 18.31 18.18 18.3 18.21 62900.0 18.02
2020-12-15 18.35 18.0 18.06 18.27 56200.0 18.08
2020-12-14 18.17 17.97 18.08 17.99 55700.0 17.81
2020-12-11 18.23 17.85 17.85 18.07 68500.0 17.89
2020-12-10 18.1 17.87 17.91 18.02 62900.0 17.84
2020-12-09 18.35 17.93 17.93 18.05 61700.0 17.87
2020-12-08 18.08 17.79 17.86 18.04 78000.0 17.86
2020-12-07 18.03 17.73 18.0 17.93 56400.0 17.75
2020-12-04 18.09 17.82 17.92 18.02 57800.0 17.84
2020-12-03 17.98 17.69 17.98 17.78 49300.0 17.6
2020-12-02 18.11 17.83 17.92 17.96 67700.0 17.78
2020-12-01 18.06 17.75 17.75 18.04 87200.0 17.86
2020-11-30 18.0 17.47 17.81 17.57 152200.0 17.39
2020-11-27 18.52 17.81 18.29 18.02 45400.0 17.54
2020-11-25 18.62 18.11 18.62 18.36 63100.0 17.87
2020-11-24 18.75 17.97 18.17 18.61 171400.0 18.11
2020-11-23 18.29 18.1 18.25 18.17 62700.0 17.69
2020-11-20 18.1 17.72 17.83 18.08 64300.0 17.6
2020-11-19 18.11 17.73 17.76 18.05 64300.0 17.57
2020-11-18 18.18 17.82 18.11 17.82 59900.0 17.34
2020-11-17 18.27 17.88 18.25 18.05 84800.0 17.57
2020-11-16 18.38 18.07 18.1 18.27 96100.0 17.78
2020-11-13 18.08 17.65 17.68 17.93 63100.0 17.45
2020-11-12 17.66 17.37 17.66 17.53 45000.0 17.06
2020-11-11 18.1 17.7 18.1 17.86 78600.0 17.38
2020-11-10 18.27 17.76 17.84 18.1 119700.0 17.62
2020-11-09 18.56 17.49 17.49 17.6 103000.0 17.13
2020-11-06 17.2 16.74 17.16 16.77 98600.0 16.32
2020-11-05 17.14 16.59 16.59 17.07 24700.0 16.61
2020-11-04 17.01 16.55 17.01 16.61 42800.0 16.17
2020-11-03 17.48 17.23 17.26 17.35 54400.0 16.89
2020-11-02 17.08 16.54 16.97 17.02 54900.0 16.57
2020-10-30 17.35 16.74 17.17 16.88 97900.0 16.43
2020-10-29 17.29 16.77 16.97 17.22 39800.0 16.76
2020-10-28 17.15 16.27 16.27 17.05 83400.0 16.6
2020-10-27 17.0 16.46 17.0 16.47 30000.0 16.03
2020-10-26 16.89 16.02 16.89 16.52 52500.0 16.08
2020-10-23 17.1 16.75 17.0 17.02 62800.0 16.57
2020-10-22 16.87 16.32 16.49 16.82 50200.0 16.37
2020-10-21 16.8 16.4 16.57 16.46 45500.0 16.02
2020-10-20 16.75 16.55 16.6 16.6 31200.0 16.16
2020-10-19 16.74 16.48 16.61 16.51 33800.0 16.07
2020-10-16 16.51 16.18 16.23 16.45 32400.0 16.01
2020-10-15 16.35 15.79 15.79 16.35 53300.0 15.91
2020-10-14 16.43 15.9 16.21 15.92 43600.0 15.5
2020-10-13 16.81 16.13 16.48 16.18 46200.0 15.75
2020-10-12 16.61 16.45 16.51 16.57 32500.0 16.13
2020-10-09 16.62 16.46 16.6 16.54 48500.0 16.1
2020-10-08 16.55 16.33 16.34 16.43 62800.0 15.99
2020-10-07 16.39 16.12 16.21 16.31 71900.0 15.76
2020-10-06 16.85 16.01 16.25 16.01 100500.0 15.47
2020-10-05 16.25 15.92 16.01 16.22 66900.0 15.67
2020-10-02 16.04 15.49 15.49 15.93 50500.0 15.39
2020-10-01 15.72 15.39 15.49 15.68 78900.0 15.15
2020-09-30 15.59 15.32 15.38 15.49 157300.0 14.97
2020-09-29 15.38 15.15 15.26 15.33 66400.0 14.81
2020-09-28 15.48 15.03 15.03 15.29 96400.0 14.77
2020-09-25 15.05 14.79 14.79 14.9 97900.0 14.4
2020-09-24 15.27 14.78 14.78 14.95 97600.0 14.44
2020-09-23 15.19 14.69 14.7 14.7 119000.0 14.2
2020-09-22 14.99 14.62 14.96 14.8 87500.0 14.3
2020-09-21 15.48 14.82 15.37 14.88 112600.0 14.38
2020-09-18 15.71 15.03 15.17 15.7 362000.0 15.17
2020-09-17 15.35 15.06 15.13 15.17 59200.0 14.66
2020-09-16 15.49 15.01 15.23 15.28 82700.0 14.76
2020-09-15 15.5 15.22 15.39 15.25 59400.0 14.73
2020-09-14 15.49 15.02 15.07 15.4 69300.0 14.88
2020-09-11 15.33 15.02 15.19 15.05 81100.0 14.54
2020-09-10 15.39 15.18 15.2 15.2 75800.0 14.69
2020-09-09 15.4 15.1 15.31 15.16 78500.0 14.65
2020-09-08 15.7 15.18 15.7 15.22 91100.0 14.71
2020-09-04 16.07 15.65 15.85 15.74 91700.0 15.21
2020-09-03 15.85 15.59 15.67 15.65 77400.0 15.12
2020-09-02 15.78 15.5 15.55 15.59 76400.0 15.06
2020-09-01 15.57 15.27 15.27 15.52 71500.0 15.0
2020-08-31 15.68 15.46 15.55 15.49 91500.0 14.97
2020-08-28 15.79 15.43 15.79 15.61 63900.0 15.08
2020-08-27 15.9 15.6 15.6 15.66 73700.0 15.13
2020-08-26 15.78 15.54 15.68 15.62 92600.0 15.09
2020-08-25 16.0 15.71 15.74 15.74 68300.0 15.21
2020-08-24 15.83 15.44 15.46 15.77 102900.0 15.24
2020-08-21 15.5 15.29 15.48 15.44 91300.0 14.92
2020-08-20 15.6 15.12 15.28 15.48 124600.0 14.96
2020-08-19 15.62 15.34 15.45 15.38 62400.0 14.86
2020-08-18 15.84 15.37 15.64 15.44 69000.0 14.92
2020-08-17 15.83 15.61 15.73 15.67 81900.0 15.14
2020-08-14 15.9 15.57 15.57 15.78 49800.0 15.25
2020-08-13 15.86 15.68 15.8 15.68 76700.0 15.15
2020-08-12 16.12 15.82 16.05 15.89 47400.0 15.35
2020-08-11 16.15 15.83 16.01 15.85 55500.0 15.31
2020-08-10 16.08 15.79 15.82 15.82 65200.0 15.28
2020-08-07 15.87 15.32 15.32 15.82 68900.0 15.28
2020-08-06 15.56 15.32 15.32 15.44 82500.0 14.92
2020-08-05 15.42 15.15 15.31 15.35 106600.0 14.83
2020-08-04 15.37 15.04 15.26 15.26 96500.0 14.74
2020-08-03 15.53 15.22 15.42 15.4 89000.0 14.88
2020-07-31 15.69 15.1 15.33 15.28 94000.0 14.76
2020-07-30 15.57 15.01 15.32 15.52 129800.0 15.0
2020-07-29 15.64 14.93 15.04 15.56 158400.0 15.03
2020-07-28 15.15 14.0 14.0 14.91 165100.0 14.41
2020-07-27 14.08 13.76 14.05 13.79 72700.0 13.32
2020-07-24 14.33 13.95 14.3 14.07 114100.0 13.59
2020-07-23 14.3 14.0 14.04 14.26 112800.0 13.78
2020-07-22 14.28 14.02 14.13 14.11 79100.0 13.63
2020-07-21 14.16 13.82 13.95 14.09 70300.0 13.61
2020-07-20 13.87 13.72 13.87 13.8 54100.0 13.33
2020-07-17 14.14 13.82 13.89 13.9 68700.0 13.43
2020-07-16 14.26 13.81 14.22 13.94 74200.0 13.47
2020-07-15 14.33 13.91 14.04 14.23 113100.0 13.75
2020-07-14 13.82 13.48 13.79 13.72 64000.0 13.26
2020-07-13 13.98 13.53 13.69 13.78 98700.0 13.31
2020-07-10 13.6 13.08 13.4 13.58 108500.0 13.12
2020-07-09 13.88 13.24 13.65 13.32 81900.0 12.75
2020-07-08 14.01 13.51 13.81 13.7 87900.0 13.12
2020-07-07 14.25 13.83 14.25 13.88 72300.0 13.29
2020-07-06 14.74 14.14 14.49 14.37 82900.0 13.76
2020-07-02 14.63 14.18 14.63 14.2 57200.0 13.6
2020-07-01 14.91 14.35 14.91 14.4 69800.0 13.79
2020-06-30 14.96 14.48 14.48 14.83 214000.0 14.2
2020-06-29 14.81 13.92 14.38 14.55 104400.0 13.93
2020-06-26 14.42 13.51 14.1 14.21 285000.0 13.61
2020-06-25 14.34 13.16 13.8 14.34 89600.0 13.73
2020-06-24 14.58 13.88 14.58 13.94 104000.0 13.35
2020-06-23 14.96 14.64 14.89 14.73 60300.0 14.1
2020-06-22 14.73 14.44 14.51 14.68 104700.0 14.06
2020-06-19 14.73 14.25 14.73 14.69 241500.0 14.07
2020-06-18 14.71 14.29 14.42 14.62 74000.0 14.0
2020-06-17 15.26 14.5 15.05 14.59 79000.0 13.97
2020-06-16 15.16 14.67 15.06 15.02 76300.0 14.38
2020-06-15 14.66 14.07 14.07 14.59 90400.0 13.97
2020-06-12 14.75 14.19 14.74 14.62 108100.0 14.0
2020-06-11 14.69 14.05 14.59 14.24 92500.0 13.63
2020-06-10 15.95 15.13 15.95 15.18 67500.0 14.53
2020-06-09 16.2 15.63 15.98 15.95 93300.0 15.27
2020-06-08 16.36 15.96 16.22 16.25 84500.0 15.56
2020-06-05 16.26 15.55 15.94 16.04 110500.0 15.36
2020-06-04 15.33 14.69 14.82 15.29 79300.0 14.64
2020-06-03 15.34 14.26 14.55 14.87 97400.0 14.24
2020-06-02 14.59 14.12 14.59 14.3 46600.0 13.69
2020-06-01 14.9 14.26 14.88 14.26 126200.0 13.65
2020-05-29 15.05 14.65 15.05 14.9 83000.0 14.27
2020-05-28 16.15 15.14 15.65 15.23 91500.0 14.58
2020-05-27 16.04 15.11 16.04 15.8 108000.0 15.13
2020-05-26 15.39 14.41 14.92 15.3 128000.0 14.65
2020-05-22 14.5 14.1 14.5 14.38 72800.0 13.77
2020-05-21 14.4 14.16 14.25 14.24 54400.0 13.63
2020-05-20 14.45 14.02 14.16 14.3 87800.0 13.69
2020-05-19 14.25 13.86 14.23 13.87 111400.0 13.28
2020-05-18 14.46 13.57 13.57 14.35 153800.0 13.74
2020-05-15 13.23 12.4 12.51 13.05 138400.0 12.5
2020-05-14 12.68 12.1 12.55 12.5 116700.0 11.97
2020-05-13 13.88 12.55 13.6 12.86 145800.0 12.31
2020-05-12 14.64 13.53 14.64 13.59 110600.0 13.01
2020-05-11 14.81 14.42 14.74 14.63 137400.0 14.01
2020-05-08 14.99 14.67 14.76 14.96 81300.0 14.32
2020-05-07 14.54 14.05 14.12 14.5 160600.0 13.88
2020-05-06 14.31 14.03 14.21 14.17 137700.0 13.57
2020-05-05 14.53 14.07 14.46 14.08 118400.0 13.48
2020-05-04 14.56 13.86 14.56 14.27 113900.0 13.66
2020-05-01 14.72 14.13 14.4 14.36 137100.0 13.75
2020-04-30 14.79 14.2 14.31 14.52 144900.0 13.9
2020-04-29 15.1 13.32 14.21 14.75 239600.0 14.12
2020-04-28 14.11 13.76 13.86 13.96 113500.0 13.37
2020-04-27 13.63 13.08 13.08 13.48 78200.0 12.91
2020-04-24 13.16 12.71 12.94 13.01 73500.0 12.46
2020-04-23 12.99 12.37 12.37 12.77 115100.0 12.23
2020-04-22 12.8 12.33 12.76 12.37 66400.0 11.84
2020-04-21 12.65 12.22 12.33 12.63 80600.0 12.09
2020-04-20 12.94 12.47 12.55 12.63 86100.0 12.09
2020-04-17 12.87 12.52 12.84 12.79 149700.0 12.25
2020-04-16 13.25 12.29 13.06 12.5 143100.0 11.97
2020-04-15 13.38 12.95 13.13 13.12 140100.0 12.56
2020-04-14 14.0 13.35 13.92 13.54 105300.0 12.96
2020-04-13 13.98 12.99 13.88 13.72 217800.0 13.14
2020-04-09 14.11 13.53 13.53 13.98 129600.0 13.39
2020-04-08 13.57 13.2 13.5 13.32 174500.0 12.75
2020-04-07 14.0 13.41 13.95 13.54 121800.0 12.85
2020-04-06 14.2 13.23 13.78 13.64 185000.0 12.94
2020-04-03 13.87 13.32 13.67 13.46 193600.0 12.77
2020-04-02 14.04 13.43 13.88 13.76 169500.0 13.06
2020-04-01 14.54 13.76 14.15 13.82 182500.0 13.11
2020-03-31 15.32 14.26 14.9 14.54 412900.0 13.8
2020-03-30 15.23 14.69 14.98 14.95 271400.0 14.19
2020-03-27 15.06 14.31 14.46 14.86 273500.0 14.1
2020-03-26 14.82 13.49 13.49 14.77 253100.0 14.02
2020-03-25 13.76 12.89 13.16 13.41 192700.0 12.73
2020-03-24 14.37 12.91 13.1 13.24 177500.0 12.56
2020-03-23 13.33 12.46 13.07 12.76 216400.0 12.11
2020-03-20 13.82 12.88 13.34 12.96 354400.0 12.3
2020-03-19 13.71 12.81 13.09 13.38 306800.0 12.7
2020-03-18 14.3 12.96 13.76 13.14 236500.0 12.47
2020-03-17 14.56 14.06 14.21 14.3 272300.0 13.57
2020-03-16 14.57 13.92 13.92 14.05 202700.0 13.33
2020-03-13 16.01 14.5 15.82 15.04 213000.0 14.27
2020-03-12 15.65 14.63 15.38 15.25 316500.0 14.47
2020-03-11 16.22 15.56 16.06 16.12 271300.0 15.3
2020-03-10 16.5 15.21 15.42 16.3 234300.0 15.47
2020-03-09 16.8 15.55 16.73 15.68 248800.0 14.41
2020-03-06 17.4 16.98 17.07 17.32 222600.0 15.91
2020-03-05 17.58 17.22 17.33 17.44 185400.0 16.02
2020-03-04 17.57 17.2 17.27 17.55 178400.0 16.12
2020-03-03 17.38 16.92 17.15 17.15 180400.0 15.76
2020-03-02 17.13 16.62 16.62 17.13 120800.0 15.74
2020-02-28 17.33 16.45 17.13 16.63 335700.0 15.28
2020-02-27 17.82 17.37 17.6 17.37 174600.0 15.96
2020-02-26 17.92 17.61 17.61 17.73 129800.0 16.29
2020-02-25 17.8 17.51 17.8 17.55 105800.0 16.12
2020-02-24 17.87 17.53 17.68 17.76 84500.0 16.32
2020-02-21 17.97 17.83 17.97 17.9 85300.0 16.45
2020-02-20 17.94 17.78 17.9 17.93 79200.0 16.47
2020-02-19 17.94 17.86 17.92 17.9 58400.0 16.45
2020-02-18 17.94 17.85 17.89 17.9 61300.0 16.45