NasdaqGS - Nasdaq Real Time Price • USD
Waterstone Financial, Inc. (WSBF)
As of 1:39 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.70 | 11.79 | 11.60 | 11.70 | 11.70 | 39,477 |
Apr 25, 2024 | 12.21 | 12.27 | 11.71 | 11.74 | 11.74 | 97,400 |
Apr 24, 2024 | 11.86 | 12.36 | 11.67 | 12.29 | 12.29 | 130,900 |
Apr 23, 2024 | 11.63 | 11.69 | 11.51 | 11.55 | 11.55 | 64,100 |
Apr 22, 2024 | 11.59 | 11.61 | 11.35 | 11.54 | 11.54 | 92,500 |
Apr 19, 2024 | 11.05 | 11.59 | 11.05 | 11.59 | 11.59 | 49,800 |
Apr 18, 2024 | 10.99 | 11.13 | 10.83 | 11.09 | 11.09 | 76,600 |
Apr 17, 2024 | 10.85 | 11.03 | 10.85 | 10.94 | 10.94 | 49,200 |
Apr 16, 2024 | 10.88 | 10.98 | 10.84 | 10.84 | 10.84 | 29,000 |
Apr 15, 2024 | 11.39 | 11.39 | 10.91 | 10.99 | 10.99 | 42,000 |
Apr 12, 2024 | 11.08 | 11.34 | 11.05 | 11.32 | 11.32 | 77,200 |
Apr 11, 2024 | 10.71 | 11.28 | 10.60 | 11.12 | 11.12 | 108,200 |
Apr 10, 2024 | 11.03 | 11.03 | 10.61 | 10.71 | 10.71 | 88,100 |
Apr 9, 2024 | 11.26 | 11.29 | 11.13 | 11.26 | 11.26 | 36,700 |
Apr 8, 2024 | 11.04 | 11.45 | 11.04 | 11.29 | 11.29 | 48,900 |
Apr 5, 2024 | 0.15 Dividend | |||||
Apr 5, 2024 | 11.47 | 11.51 | 11.20 | 11.23 | 11.23 | 72,900 |
Apr 4, 2024 | 11.58 | 11.79 | 11.57 | 11.58 | 11.43 | 57,600 |
Apr 3, 2024 | 11.59 | 11.73 | 11.44 | 11.46 | 11.31 | 92,100 |
Apr 2, 2024 | 11.94 | 11.95 | 11.55 | 11.67 | 11.52 | 71,100 |
Apr 1, 2024 | 12.25 | 12.25 | 11.92 | 11.96 | 11.81 | 57,100 |
Mar 28, 2024 | 11.88 | 12.19 | 11.86 | 12.17 | 12.01 | 73,700 |
Mar 27, 2024 | 11.49 | 11.83 | 11.42 | 11.81 | 11.66 | 48,100 |
Mar 26, 2024 | 11.32 | 11.42 | 11.18 | 11.35 | 11.20 | 100,200 |
Mar 25, 2024 | 11.26 | 11.33 | 11.15 | 11.22 | 11.07 | 51,800 |
Mar 22, 2024 | 11.70 | 11.74 | 11.08 | 11.22 | 11.07 | 71,200 |
Mar 21, 2024 | 11.75 | 11.89 | 11.56 | 11.65 | 11.50 | 81,900 |
Mar 20, 2024 | 11.22 | 11.71 | 11.21 | 11.64 | 11.49 | 75,600 |
Mar 19, 2024 | 11.17 | 11.33 | 10.98 | 11.24 | 11.09 | 105,200 |
Mar 18, 2024 | 11.34 | 11.43 | 11.12 | 11.16 | 11.02 | 69,600 |
Mar 15, 2024 | 11.14 | 11.52 | 11.14 | 11.38 | 11.23 | 153,400 |
Mar 14, 2024 | 11.42 | 11.48 | 11.17 | 11.19 | 11.05 | 41,300 |
Mar 13, 2024 | 11.53 | 11.76 | 11.43 | 11.49 | 11.34 | 38,700 |
Mar 12, 2024 | 11.87 | 11.87 | 11.50 | 11.57 | 11.42 | 36,500 |
Mar 11, 2024 | 11.61 | 12.00 | 11.61 | 11.88 | 11.73 | 39,400 |
Mar 8, 2024 | 12.24 | 12.39 | 11.63 | 11.94 | 11.79 | 113,200 |
Mar 7, 2024 | 12.26 | 12.38 | 12.07 | 12.11 | 11.95 | 20,000 |
Mar 6, 2024 | 12.20 | 12.20 | 11.95 | 12.15 | 11.99 | 28,900 |
Mar 5, 2024 | 12.14 | 12.23 | 12.08 | 12.13 | 11.97 | 45,100 |
Mar 4, 2024 | 12.44 | 12.44 | 12.21 | 12.25 | 12.09 | 24,100 |
Mar 1, 2024 | 12.78 | 12.78 | 12.44 | 12.44 | 12.28 | 31,300 |
Feb 29, 2024 | 12.56 | 12.85 | 12.56 | 12.65 | 12.49 | 42,100 |
Feb 28, 2024 | 12.61 | 12.72 | 12.43 | 12.44 | 12.28 | 30,200 |
Feb 27, 2024 | 12.44 | 12.74 | 12.44 | 12.59 | 12.43 | 48,400 |
Feb 26, 2024 | 12.37 | 12.48 | 12.32 | 12.36 | 12.20 | 42,300 |
Feb 23, 2024 | 12.46 | 12.58 | 12.39 | 12.42 | 12.26 | 36,100 |
Feb 22, 2024 | 12.69 | 12.83 | 12.49 | 12.51 | 12.35 | 46,200 |
Feb 21, 2024 | 12.68 | 12.81 | 12.66 | 12.76 | 12.59 | 34,200 |
Feb 20, 2024 | 12.79 | 13.06 | 12.67 | 12.79 | 12.62 | 46,500 |
Feb 16, 2024 | 12.90 | 13.09 | 12.85 | 12.94 | 12.77 | 38,700 |
Feb 15, 2024 | 12.53 | 13.02 | 12.53 | 13.01 | 12.84 | 55,400 |
Feb 14, 2024 | 12.20 | 12.52 | 12.16 | 12.40 | 12.24 | 48,700 |
Feb 13, 2024 | 12.69 | 12.69 | 12.15 | 12.19 | 12.03 | 66,100 |
Feb 12, 2024 | 12.72 | 13.22 | 12.72 | 13.10 | 12.93 | 54,600 |
Feb 9, 2024 | 12.66 | 12.75 | 12.43 | 12.69 | 12.53 | 50,800 |
Feb 8, 2024 | 12.59 | 12.63 | 12.50 | 12.52 | 12.36 | 33,400 |
Feb 7, 2024 | 12.60 | 12.74 | 12.50 | 12.61 | 12.45 | 53,800 |
Feb 6, 2024 | 12.54 | 12.78 | 12.54 | 12.61 | 12.45 | 48,400 |
Feb 5, 2024 | 12.28 | 12.75 | 12.18 | 12.60 | 12.44 | 64,400 |
Feb 2, 2024 | 12.82 | 12.95 | 12.31 | 12.46 | 12.30 | 105,500 |
Feb 1, 2024 | 13.42 | 13.46 | 12.92 | 13.05 | 12.88 | 43,000 |
Jan 31, 2024 | 14.09 | 14.15 | 13.28 | 13.30 | 13.13 | 46,600 |
Jan 30, 2024 | 14.32 | 14.36 | 14.06 | 14.07 | 13.89 | 22,100 |
Jan 29, 2024 | 14.00 | 14.36 | 14.00 | 14.34 | 14.15 | 33,500 |
Jan 26, 2024 | 14.11 | 14.26 | 14.00 | 14.04 | 13.86 | 20,000 |
Jan 25, 2024 | 14.09 | 14.09 | 13.80 | 14.03 | 13.85 | 47,000 |
Jan 24, 2024 | 13.88 | 13.99 | 13.82 | 13.88 | 13.70 | 36,500 |
Jan 23, 2024 | 14.08 | 14.08 | 13.74 | 13.76 | 13.58 | 44,700 |
Jan 22, 2024 | 13.52 | 13.92 | 13.52 | 13.90 | 13.72 | 38,600 |
Jan 19, 2024 | 13.38 | 13.52 | 13.30 | 13.52 | 13.34 | 43,300 |
Jan 18, 2024 | 13.43 | 13.43 | 13.28 | 13.33 | 13.16 | 30,300 |
Jan 17, 2024 | 13.03 | 13.45 | 13.02 | 13.43 | 13.26 | 64,800 |
Jan 16, 2024 | 13.31 | 13.32 | 13.04 | 13.22 | 13.05 | 37,000 |
Jan 12, 2024 | 13.69 | 13.69 | 13.40 | 13.45 | 13.28 | 40,200 |
Jan 11, 2024 | 13.44 | 13.57 | 13.35 | 13.52 | 13.34 | 39,300 |
Jan 10, 2024 | 13.58 | 13.61 | 13.49 | 13.55 | 13.37 | 35,300 |
Jan 9, 2024 | 13.68 | 13.73 | 13.51 | 13.65 | 13.47 | 47,100 |
Jan 8, 2024 | 13.82 | 13.99 | 13.75 | 13.86 | 13.68 | 45,700 |
Jan 5, 2024 | 0.15 Dividend | |||||
Jan 5, 2024 | 13.58 | 14.00 | 13.55 | 13.84 | 13.66 | 157,300 |
Jan 4, 2024 | 13.90 | 14.86 | 13.83 | 13.88 | 13.55 | 58,400 |
Jan 3, 2024 | 14.11 | 14.12 | 13.77 | 13.78 | 13.45 | 46,800 |
Jan 2, 2024 | 14.22 | 14.38 | 14.05 | 14.07 | 13.74 | 39,900 |
Dec 29, 2023 | 14.48 | 14.50 | 14.15 | 14.20 | 13.86 | 48,700 |
Dec 28, 2023 | 14.50 | 14.58 | 14.37 | 14.43 | 14.09 | 36,200 |
Dec 27, 2023 | 14.45 | 14.58 | 14.27 | 14.58 | 14.24 | 48,100 |
Dec 26, 2023 | 14.08 | 14.38 | 14.08 | 14.36 | 14.02 | 33,500 |
Dec 22, 2023 | 14.32 | 14.32 | 14.05 | 14.15 | 13.82 | 47,800 |
Dec 21, 2023 | 14.01 | 14.25 | 13.95 | 14.22 | 13.88 | 66,800 |
Dec 20, 2023 | 14.05 | 14.30 | 13.93 | 13.95 | 13.62 | 86,700 |
Dec 19, 2023 | 13.81 | 14.06 | 13.81 | 14.05 | 13.72 | 83,300 |
Dec 18, 2023 | 13.81 | 13.89 | 13.47 | 13.80 | 13.47 | 79,300 |
Dec 15, 2023 | 13.66 | 13.81 | 13.41 | 13.74 | 13.42 | 276,600 |
Dec 14, 2023 | 13.58 | 13.79 | 13.34 | 13.55 | 13.23 | 100,200 |
Dec 13, 2023 | 12.80 | 13.46 | 12.80 | 13.37 | 13.05 | 170,400 |
Dec 12, 2023 | 12.75 | 12.83 | 12.63 | 12.75 | 12.45 | 48,700 |
Dec 11, 2023 | 12.73 | 12.79 | 12.62 | 12.73 | 12.43 | 49,300 |
Dec 8, 2023 | 12.50 | 12.76 | 12.50 | 12.69 | 12.39 | 40,000 |
Dec 7, 2023 | 12.47 | 12.62 | 12.39 | 12.57 | 12.27 | 42,600 |
Dec 6, 2023 | 12.34 | 12.60 | 12.34 | 12.38 | 12.09 | 50,200 |
Dec 5, 2023 | 12.54 | 12.54 | 12.29 | 12.34 | 12.05 | 44,000 |
Dec 4, 2023 | 12.42 | 12.60 | 12.40 | 12.60 | 12.30 | 61,400 |
Dec 1, 2023 | 12.13 | 12.44 | 11.96 | 12.42 | 12.13 | 63,000 |
Nov 30, 2023 | 12.31 | 12.34 | 12.15 | 12.21 | 11.92 | 50,400 |
Nov 29, 2023 | 12.12 | 12.31 | 12.12 | 12.24 | 11.95 | 45,800 |
Nov 28, 2023 | 12.14 | 12.25 | 12.01 | 12.04 | 11.76 | 43,400 |
Nov 27, 2023 | 12.02 | 12.26 | 12.00 | 12.19 | 11.90 | 53,800 |
Nov 24, 2023 | 12.00 | 12.20 | 12.00 | 12.07 | 11.78 | 17,400 |
Nov 22, 2023 | 12.05 | 12.15 | 11.94 | 12.03 | 11.75 | 38,100 |
Nov 21, 2023 | 11.96 | 12.10 | 11.92 | 11.96 | 11.68 | 30,200 |
Nov 20, 2023 | 11.95 | 12.10 | 11.91 | 12.03 | 11.75 | 60,100 |
Nov 17, 2023 | 11.84 | 12.04 | 11.74 | 11.98 | 11.70 | 62,400 |
Nov 16, 2023 | 11.90 | 11.90 | 11.64 | 11.74 | 11.46 | 51,600 |
Nov 15, 2023 | 12.11 | 12.25 | 11.89 | 11.93 | 11.65 | 80,500 |
Nov 14, 2023 | 11.50 | 12.24 | 11.50 | 12.22 | 11.93 | 78,900 |
Nov 13, 2023 | 11.19 | 11.43 | 11.13 | 11.33 | 11.06 | 40,200 |
Nov 10, 2023 | 11.12 | 11.27 | 11.06 | 11.22 | 10.95 | 33,000 |
Nov 9, 2023 | 11.25 | 11.29 | 11.09 | 11.12 | 10.86 | 38,400 |
Nov 8, 2023 | 11.23 | 11.35 | 11.15 | 11.19 | 10.93 | 45,700 |
Nov 7, 2023 | 11.22 | 11.25 | 11.08 | 11.19 | 10.93 | 33,800 |
Nov 6, 2023 | 11.32 | 11.40 | 11.15 | 11.23 | 10.96 | 58,900 |
Nov 3, 2023 | 11.28 | 11.44 | 11.27 | 11.34 | 11.07 | 60,200 |
Nov 2, 2023 | 11.05 | 11.15 | 10.98 | 11.12 | 10.86 | 74,900 |
Nov 1, 2023 | 10.84 | 11.04 | 10.73 | 10.96 | 10.70 | 69,200 |
Oct 31, 2023 | 10.63 | 10.95 | 10.51 | 10.80 | 10.54 | 71,600 |
Oct 30, 2023 | 10.39 | 10.72 | 10.39 | 10.63 | 10.38 | 76,200 |
Oct 27, 2023 | 10.22 | 10.36 | 10.10 | 10.29 | 10.05 | 76,200 |
Oct 26, 2023 | 9.91 | 10.30 | 9.86 | 10.23 | 9.99 | 100,600 |
Oct 25, 2023 | 9.76 | 9.99 | 9.66 | 9.91 | 9.68 | 107,900 |
Oct 24, 2023 | 9.89 | 9.99 | 9.62 | 9.96 | 9.72 | 156,400 |
Oct 23, 2023 | 10.03 | 10.03 | 9.81 | 9.84 | 9.61 | 137,200 |
Oct 20, 2023 | 10.32 | 10.33 | 9.90 | 9.95 | 9.71 | 182,200 |
Oct 19, 2023 | 10.54 | 10.56 | 10.31 | 10.32 | 10.08 | 133,700 |
Oct 18, 2023 | 10.81 | 10.81 | 10.49 | 10.57 | 10.32 | 66,800 |
Oct 17, 2023 | 10.68 | 10.96 | 10.68 | 10.89 | 10.63 | 108,600 |
Oct 16, 2023 | 10.63 | 10.75 | 10.56 | 10.75 | 10.50 | 71,800 |
Oct 13, 2023 | 10.68 | 10.68 | 10.49 | 10.54 | 10.29 | 44,100 |
Oct 12, 2023 | 10.67 | 10.70 | 10.53 | 10.57 | 10.32 | 75,100 |
Oct 11, 2023 | 10.83 | 10.97 | 10.69 | 10.71 | 10.46 | 59,100 |
Oct 10, 2023 | 10.89 | 11.18 | 10.80 | 10.86 | 10.60 | 75,200 |
Oct 9, 2023 | 10.78 | 10.93 | 10.54 | 10.87 | 10.61 | 100,300 |
Oct 6, 2023 | 10.51 | 10.74 | 10.46 | 10.68 | 10.43 | 48,700 |
Oct 5, 2023 | 0.15 Dividend | |||||
Oct 5, 2023 | 10.35 | 10.58 | 10.18 | 10.56 | 10.31 | 83,100 |
Oct 4, 2023 | 10.44 | 10.51 | 10.15 | 10.48 | 10.09 | 112,700 |
Oct 3, 2023 | 10.70 | 10.76 | 10.43 | 10.45 | 10.06 | 65,100 |
Oct 2, 2023 | 10.92 | 11.02 | 10.70 | 10.77 | 10.37 | 104,200 |
Sep 29, 2023 | 11.15 | 11.20 | 10.94 | 10.95 | 10.54 | 99,700 |
Sep 28, 2023 | 11.08 | 11.22 | 11.07 | 11.07 | 10.65 | 69,600 |
Sep 27, 2023 | 10.90 | 11.16 | 10.90 | 11.09 | 10.67 | 105,700 |
Sep 26, 2023 | 11.50 | 11.54 | 11.13 | 11.17 | 10.75 | 64,200 |
Sep 25, 2023 | 11.50 | 11.61 | 11.44 | 11.60 | 11.16 | 41,700 |
Sep 22, 2023 | 11.70 | 11.70 | 11.49 | 11.50 | 11.07 | 75,700 |
Sep 21, 2023 | 11.54 | 11.96 | 11.53 | 11.72 | 11.28 | 52,100 |
Sep 20, 2023 | 11.72 | 11.88 | 11.64 | 11.65 | 11.21 | 45,100 |
Sep 19, 2023 | 11.90 | 12.40 | 11.67 | 11.75 | 11.31 | 57,500 |
Sep 18, 2023 | 12.07 | 12.07 | 11.83 | 11.84 | 11.39 | 69,200 |
Sep 15, 2023 | 12.34 | 12.34 | 12.08 | 12.09 | 11.64 | 146,800 |
Sep 14, 2023 | 12.10 | 12.35 | 12.10 | 12.35 | 11.89 | 43,300 |
Sep 13, 2023 | 12.22 | 12.22 | 12.04 | 12.07 | 11.62 | 34,300 |
Sep 12, 2023 | 12.22 | 12.36 | 12.21 | 12.24 | 11.78 | 35,200 |
Sep 11, 2023 | 12.36 | 12.40 | 12.20 | 12.24 | 11.78 | 35,300 |
Sep 8, 2023 | 12.29 | 12.37 | 12.16 | 12.31 | 11.85 | 25,900 |
Sep 7, 2023 | 12.16 | 12.28 | 12.02 | 12.23 | 11.77 | 158,600 |
Sep 6, 2023 | 12.48 | 12.50 | 12.17 | 12.18 | 11.72 | 53,300 |
Sep 5, 2023 | 12.88 | 12.88 | 12.45 | 12.45 | 11.98 | 55,200 |
Sep 1, 2023 | 12.45 | 12.86 | 12.45 | 12.85 | 12.37 | 73,600 |
Aug 31, 2023 | 12.46 | 12.52 | 12.39 | 12.41 | 11.94 | 52,700 |
Aug 30, 2023 | 12.55 | 12.65 | 12.43 | 12.45 | 11.98 | 75,800 |
Aug 29, 2023 | 12.54 | 12.62 | 12.49 | 12.58 | 12.11 | 39,200 |
Aug 28, 2023 | 12.47 | 12.61 | 12.45 | 12.54 | 12.07 | 45,400 |
Aug 25, 2023 | 12.62 | 12.62 | 12.39 | 12.46 | 11.99 | 44,200 |
Aug 24, 2023 | 12.22 | 12.49 | 12.22 | 12.44 | 11.97 | 59,200 |
Aug 23, 2023 | 12.33 | 12.59 | 12.25 | 12.28 | 11.82 | 79,400 |
Aug 22, 2023 | 12.39 | 12.52 | 12.28 | 12.31 | 11.85 | 64,800 |
Aug 21, 2023 | 12.63 | 12.63 | 12.35 | 12.44 | 11.97 | 51,300 |
Aug 18, 2023 | 12.62 | 12.87 | 12.62 | 12.66 | 12.18 | 46,000 |
Aug 17, 2023 | 12.47 | 12.85 | 12.45 | 12.71 | 12.23 | 71,000 |
Aug 16, 2023 | 12.61 | 12.72 | 12.40 | 12.41 | 11.94 | 161,900 |
Aug 15, 2023 | 13.03 | 13.03 | 12.57 | 12.62 | 12.15 | 70,600 |
Aug 14, 2023 | 13.19 | 13.21 | 13.04 | 13.10 | 12.61 | 68,800 |
Aug 11, 2023 | 13.16 | 13.28 | 13.09 | 13.15 | 12.66 | 119,700 |
Aug 10, 2023 | 13.42 | 13.45 | 13.19 | 13.21 | 12.71 | 68,600 |
Aug 9, 2023 | 13.53 | 13.65 | 13.33 | 13.39 | 12.89 | 72,200 |
Aug 8, 2023 | 13.66 | 13.77 | 13.40 | 13.47 | 12.96 | 92,600 |
Aug 7, 2023 | 13.71 | 13.88 | 13.68 | 13.79 | 13.27 | 83,800 |
Aug 4, 2023 | 13.68 | 13.93 | 13.63 | 13.70 | 13.18 | 94,500 |
Aug 3, 2023 | 13.73 | 14.14 | 13.64 | 13.73 | 13.21 | 77,700 |
Aug 2, 2023 | 13.69 | 14.01 | 13.65 | 13.74 | 13.22 | 80,100 |
Aug 1, 2023 | 13.95 | 13.95 | 13.48 | 13.70 | 13.18 | 81,800 |
Jul 31, 2023 | 14.20 | 14.42 | 13.85 | 13.95 | 13.43 | 81,100 |
Jul 28, 2023 | 14.31 | 14.43 | 14.13 | 14.13 | 13.60 | 58,800 |
Jul 27, 2023 | 14.23 | 14.83 | 14.17 | 14.22 | 13.69 | 93,900 |
Jul 26, 2023 | 14.63 | 14.71 | 14.14 | 14.19 | 13.66 | 95,800 |
Jul 25, 2023 | 15.07 | 15.07 | 14.70 | 14.74 | 14.19 | 43,300 |
Jul 24, 2023 | 14.90 | 15.13 | 14.90 | 15.07 | 14.50 | 36,200 |
Jul 21, 2023 | 15.03 | 15.03 | 14.83 | 14.90 | 14.34 | 41,100 |
Jul 20, 2023 | 15.02 | 15.37 | 14.85 | 14.98 | 14.42 | 31,500 |
Jul 19, 2023 | 14.78 | 15.05 | 14.77 | 15.02 | 14.46 | 47,600 |
Jul 18, 2023 | 14.56 | 14.79 | 14.56 | 14.77 | 14.21 | 35,400 |
Jul 17, 2023 | 14.46 | 14.70 | 14.46 | 14.58 | 14.03 | 36,200 |
Jul 14, 2023 | 14.76 | 14.76 | 14.37 | 14.49 | 13.95 | 33,900 |
Jul 13, 2023 | 14.71 | 14.77 | 14.61 | 14.69 | 14.14 | 30,400 |
Jul 12, 2023 | 14.77 | 14.85 | 14.62 | 14.68 | 14.13 | 43,400 |
Jul 11, 2023 | 14.45 | 14.63 | 14.32 | 14.59 | 14.04 | 41,000 |
Jul 10, 2023 | 14.43 | 14.68 | 14.39 | 14.44 | 13.90 | 46,600 |
Jul 7, 2023 | 0.20 Dividend | |||||
Jul 7, 2023 | 14.32 | 14.58 | 14.32 | 14.49 | 13.95 | 120,300 |
Jul 6, 2023 | 14.63 | 14.64 | 14.46 | 14.58 | 13.84 | 56,400 |
Jul 5, 2023 | 14.58 | 14.87 | 14.58 | 14.69 | 13.94 | 59,800 |
Jul 3, 2023 | 14.46 | 14.75 | 14.43 | 14.64 | 13.90 | 28,600 |
Jun 30, 2023 | 14.81 | 14.81 | 14.48 | 14.49 | 13.75 | 50,500 |
Jun 29, 2023 | 14.58 | 14.77 | 14.51 | 14.71 | 13.96 | 47,500 |
Jun 28, 2023 | 14.43 | 14.60 | 14.15 | 14.54 | 13.80 | 62,100 |
Jun 27, 2023 | 14.50 | 14.61 | 14.42 | 14.45 | 13.72 | 92,800 |
Jun 26, 2023 | 14.55 | 14.72 | 14.41 | 14.44 | 13.71 | 55,700 |
Jun 23, 2023 | 14.32 | 14.59 | 14.32 | 14.56 | 13.82 | 259,400 |
Jun 22, 2023 | 14.43 | 14.58 | 14.24 | 14.49 | 13.75 | 91,900 |
Jun 21, 2023 | 14.53 | 14.59 | 14.36 | 14.43 | 13.70 | 70,700 |
Jun 20, 2023 | 14.95 | 14.95 | 14.64 | 14.64 | 13.90 | 37,900 |
Jun 16, 2023 | 15.29 | 15.31 | 14.77 | 14.95 | 14.19 | 101,600 |
Jun 15, 2023 | 15.13 | 15.25 | 15.07 | 15.18 | 14.41 | 47,200 |
Jun 14, 2023 | 15.33 | 15.49 | 15.15 | 15.18 | 14.41 | 73,700 |
Jun 13, 2023 | 15.17 | 15.36 | 15.14 | 15.33 | 14.55 | 62,000 |
Jun 12, 2023 | 14.97 | 15.23 | 14.89 | 15.16 | 14.39 | 64,500 |
Jun 9, 2023 | 15.31 | 15.31 | 15.03 | 15.08 | 14.31 | 39,600 |
Jun 8, 2023 | 15.42 | 15.42 | 15.09 | 15.32 | 14.54 | 63,600 |
Jun 7, 2023 | 15.34 | 15.56 | 15.26 | 15.46 | 14.67 | 88,100 |
Jun 6, 2023 | 14.62 | 15.25 | 14.50 | 15.22 | 14.45 | 68,400 |
Jun 5, 2023 | 14.55 | 14.68 | 14.34 | 14.63 | 13.89 | 98,400 |
Jun 2, 2023 | 14.10 | 14.64 | 14.05 | 14.60 | 13.86 | 160,400 |
Jun 1, 2023 | 13.57 | 14.02 | 13.42 | 13.98 | 13.27 | 146,800 |
May 31, 2023 | 13.74 | 13.93 | 13.44 | 13.52 | 12.83 | 714,800 |
May 30, 2023 | 13.63 | 13.82 | 13.37 | 13.78 | 13.08 | 67,400 |
May 26, 2023 | 13.66 | 13.71 | 13.40 | 13.64 | 12.95 | 58,700 |
May 25, 2023 | 13.84 | 13.84 | 13.60 | 13.66 | 12.97 | 80,400 |
May 24, 2023 | 13.74 | 13.78 | 13.54 | 13.73 | 13.03 | 50,700 |
May 23, 2023 | 13.74 | 13.92 | 13.44 | 13.74 | 13.04 | 77,300 |
May 22, 2023 | 13.52 | 13.74 | 13.41 | 13.71 | 13.01 | 49,800 |
May 19, 2023 | 13.89 | 13.89 | 13.46 | 13.51 | 12.82 | 39,700 |
May 18, 2023 | 13.75 | 13.80 | 13.54 | 13.76 | 13.06 | 41,200 |
May 17, 2023 | 13.20 | 13.80 | 13.12 | 13.78 | 13.08 | 69,000 |
May 16, 2023 | 13.25 | 13.66 | 13.10 | 13.14 | 12.47 | 65,700 |
May 15, 2023 | 13.32 | 13.38 | 13.11 | 13.13 | 12.46 | 71,500 |
May 12, 2023 | 13.31 | 13.45 | 12.93 | 13.31 | 12.63 | 104,800 |
May 11, 2023 | 13.56 | 13.59 | 13.26 | 13.31 | 12.63 | 101,400 |
May 10, 2023 | 13.99 | 13.99 | 13.56 | 13.62 | 12.93 | 78,300 |
May 9, 2023 | 13.86 | 14.13 | 13.79 | 13.87 | 13.17 | 53,300 |
May 8, 2023 | 13.95 | 14.19 | 13.78 | 13.91 | 13.20 | 59,500 |
May 5, 2023 | 13.70 | 14.05 | 13.70 | 13.88 | 13.17 | 79,600 |
May 4, 2023 | 13.60 | 13.69 | 12.99 | 13.52 | 12.83 | 91,300 |
May 3, 2023 | 13.78 | 14.10 | 13.74 | 13.76 | 13.06 | 97,800 |
May 2, 2023 | 13.78 | 13.81 | 13.39 | 13.78 | 13.08 | 95,400 |
May 1, 2023 | 13.89 | 13.97 | 13.68 | 13.75 | 13.05 | 80,500 |
Apr 28, 2023 | 14.13 | 14.21 | 13.81 | 13.85 | 13.15 | 93,600 |
Apr 27, 2023 | 14.14 | 14.21 | 14.01 | 14.12 | 13.40 | 67,300 |
Apr 26, 2023 | 14.01 | 14.21 | 13.95 | 14.10 | 13.38 | 63,400 |
Related Tickers
RMBI Richmond Mutual Bancorporation, Inc.
10.85
-4.66%
CZWI Citizens Community Bancorp, Inc.
10.48
0.00%
TCBX Third Coast Bancshares, Inc.
19.64
+0.69%
FRAF Franklin Financial Services Corporation
30.34
-0.03%
SFBC Sound Financial Bancorp, Inc.
39.15
-1.76%
PROV Provident Financial Holdings, Inc.
12.80
-1.03%
AUBN Auburn National Bancorporation, Inc.
17.12
+1.24%
BLFY Blue Foundry Bancorp
8.71
+2.11%
WNEB Western New England Bancorp, Inc.
6.49
-2.54%
TSBK Timberland Bancorp, Inc.
25.14
+0.08%