NASDAQ:WSBF | Historical Stock Price | Waterstone Financial, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-10-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.59$3.04$5.79$11.05$21.07$40.192005-10-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.72$1.7227,869——
2011-12-29$1.71$1.7124,029——
2011-12-28$1.81$1.8143,669——
2011-12-27$1.72$1.7221,615——
2011-12-23$1.81$1.8130,722——
2011-12-22$1.88$1.885,376——
2011-12-21$1.89$1.8922,054——
2011-12-20$1.91$1.9125,236——
2011-12-19$1.64$1.6437,963——
2011-12-16$1.66$1.6620,079——
2011-12-15$1.81$1.8117,445——
2011-12-14$1.86$1.8638,621——
2011-12-13$1.98$1.9811,411——
2011-12-12$2.01$2.0110,643——
2011-12-09$2.17$2.1726,223——
2011-12-08$2.09$2.096,035——
2011-12-07$2.01$2.0114,483——
2011-12-06$2.01$2.0135,110——
2011-12-05$2.28$2.2815,361——
2011-12-02$2.01$2.015,486——
2011-12-01$2.02$2.022,524——
2011-11-30$2.18$2.182,194——
2011-11-29$2.11$2.113,621——
2011-11-28$2.09$2.0911,301——
2011-11-25$2.11$2.111,317——
2011-11-23$2.09$2.099,655——
2011-11-22$2.05$2.05439——
2011-11-21$2.15$2.158,887——
2011-11-18$2.16$2.165,486——
2011-11-17$2.18$2.180——
2011-11-16$2.18$2.188,887——
2011-11-15$2.22$2.222,524——
2011-11-14$2.20$2.203,511——
2011-11-11$2.31$2.31219——
2011-11-10$2.33$2.330——
2011-11-09$2.33$2.331,536——
2011-11-08$2.33$2.333,401——
2011-11-07$2.26$2.2618,214——
2011-11-04$2.28$2.283,621——
2011-11-03$2.40$2.409,436——
2011-11-02$2.36$2.361,207——
2011-11-01$2.36$2.36549——
2011-10-31$2.37$2.374,169——
2011-10-28$2.40$2.402,414——
2011-10-27$2.35$2.352,962——
2011-10-26$2.37$2.370——
2011-10-25$2.37$2.370——
2011-10-24$2.37$2.377,022——
2011-10-21$2.39$2.392,853——
2011-10-20$2.42$2.42549——
2011-10-19$2.32$2.329,875——
2011-10-18$2.26$2.2610,094——
2011-10-17$2.26$2.2612,728——
2011-10-14$2.30$2.3015,580——
2011-10-13$2.28$2.2816,458——
2011-10-12$2.33$2.339,216——
2011-10-11$2.37$2.37987——
2011-10-10$2.41$2.418,339——
2011-10-07$2.40$2.403,401——
2011-10-06$2.45$2.451,426——
2011-10-05$2.42$2.42329——
2011-10-04$2.37$2.371,646——
2011-10-03$2.38$2.38768——
2011-09-30$2.37$2.370——
2011-09-29$2.37$2.37549——
2011-09-28$2.38$2.38878——
2011-09-27$2.32$2.322,743——
2011-09-26$2.37$2.3716,897——
2011-09-23$2.40$2.403,621——
2011-09-22$2.40$2.404,718——
2011-09-21$2.39$2.391,975——
2011-09-20$2.37$2.37768——
2011-09-19$2.42$2.42987——
2011-09-16$2.41$2.4110,533——
2011-09-15$2.34$2.346,364——
2011-09-14$2.37$2.371,975——
2011-09-13$2.38$2.386,254——
2011-09-12$2.45$2.451,207——
2011-09-09$2.37$2.373,072——
2011-09-08$2.32$2.327,022——
2011-09-07$2.41$2.415,815——
2011-09-06$2.37$2.374,499——
2011-09-02$2.37$2.3710,204——
2011-09-01$2.42$2.42549——
2011-08-31$2.38$2.381,317——
2011-08-30$2.43$2.431,865——
2011-08-29$2.37$2.371,975——
2011-08-26$2.38$2.386,035——
2011-08-25$2.38$2.383,182——
2011-08-24$2.37$2.374,060——
2011-08-23$2.37$2.3720,737——
2011-08-22$2.49$2.4915,141——
2011-08-19$2.39$2.3917,555——
2011-08-18$2.39$2.391,426——
2011-08-17$2.52$2.526,693——
2011-08-16$2.39$2.391,207——
2011-08-15$2.47$2.4718,214——
2011-08-12$2.38$2.386,912——
2011-08-11$2.41$2.414,718——
2011-08-10$2.37$2.3716,787——
2011-08-09$2.28$2.2819,969——
2011-08-08$2.38$2.388,229——
2011-08-05$2.40$2.405,596——
2011-08-04$2.34$2.3415,580——
2011-08-03$2.33$2.3312,837——
2011-08-02$2.33$2.335,596——
2011-08-01$2.28$2.284,828——
2011-07-29$2.30$2.302,414——
2011-07-28$2.31$2.312,414——
2011-07-27$2.31$2.3117,775——
2011-07-26$2.37$2.3718,872——
2011-07-25$2.40$2.404,828——
2011-07-22$2.31$2.318,119——
2011-07-21$2.39$2.3912,947——
2011-07-20$2.37$2.379,765——
2011-07-19$2.36$2.365,705——
2011-07-18$2.30$2.3025,784——
2011-07-15$2.32$2.3223,919——
2011-07-14$2.46$2.468,887——
2011-07-13$2.40$2.402,962——
2011-07-12$2.37$2.373,840——
2011-07-11$2.31$2.3115,909——
2011-07-08$2.41$2.412,194——
2011-07-07$2.58$2.5851,130——
2011-07-06$2.35$2.353,621——
2011-07-05$2.48$2.4812,398——
2011-07-01$2.46$2.4628,527——
2011-06-30$2.05$2.0534,013——
2011-06-29$2.07$2.0714,812——
2011-06-28$2.12$2.1219,201——
2011-06-27$2.16$2.1665,613——
2011-06-24$2.31$2.311,216,466——
2011-06-23$2.21$2.2128,308——
2011-06-22$2.19$2.1916,568——
2011-06-21$2.14$2.1418,104——
2011-06-20$2.20$2.2011,082——
2011-06-17$2.13$2.1329,515——
2011-06-16$2.16$2.1610,972——
2011-06-15$2.10$2.1054,641——
2011-06-14$2.21$2.2129,624——
2011-06-13$2.06$2.0630,722——
2011-06-10$2.11$2.1136,976——
2011-06-09$2.24$2.2424,358——
2011-06-08$2.18$2.1830,831——
2011-06-07$2.29$2.2917,665——
2011-06-06$2.30$2.3024,358——
2011-06-03$2.35$2.3521,286——
2011-06-02$2.42$2.4210,094——
2011-06-01$2.40$2.4021,834——
2011-05-31$2.52$2.5231,929——
2011-05-27$2.52$2.525,157——
2011-05-26$2.53$2.537,351——
2011-05-25$2.55$2.552,853——
2011-05-24$2.55$2.5513,166——
2011-05-23$2.55$2.5515,361——
2011-05-20$2.56$2.5618,652——
2011-05-19$2.58$2.5820,957——
2011-05-18$2.63$2.6317,336——
2011-05-17$2.62$2.6217,007——
2011-05-16$2.56$2.5632,916——
2011-05-13$2.76$2.762,743——
2011-05-12$2.79$2.793,401——
2011-05-11$2.73$2.7313,605——
2011-05-10$2.90$2.907,461——
2011-05-09$2.83$2.835,596——
2011-05-06$2.68$2.6840,596——
2011-05-05$2.78$2.787,022——
2011-05-04$2.81$2.8116,458——
2011-05-03$2.87$2.8713,276——
2011-05-02$2.86$2.865,267——
2011-04-29$2.92$2.9210,643——
2011-04-28$2.93$2.932,962——
2011-04-27$2.93$2.9317,775——
2011-04-26$2.89$2.898,448——
2011-04-25$2.88$2.8810,753——
2011-04-21$2.83$2.8314,154——
2011-04-20$2.82$2.827,790——
2011-04-19$2.78$2.785,705——
2011-04-18$2.80$2.805,376——
2011-04-15$2.86$2.8613,166——
2011-04-14$2.82$2.8214,154——
2011-04-13$2.81$2.814,389——
2011-04-12$2.83$2.835,925——
2011-04-11$2.83$2.8331,270——
2011-04-08$2.71$2.7116,787——
2011-04-07$2.78$2.7812,728——
2011-04-06$2.80$2.806,803——
2011-04-05$2.76$2.7612,837——
2011-04-04$2.67$2.675,486——
2011-04-01$2.73$2.736,254——
2011-03-31$2.80$2.809,655——
2011-03-30$2.71$2.713,182——
2011-03-29$2.56$2.562,743——
2011-03-28$2.44$2.4435,001——
2011-03-25$2.49$2.496,035——
2011-03-24$2.55$2.554,718——
2011-03-23$2.63$2.638,010——
2011-03-22$2.65$2.652,085——
2011-03-21$2.74$2.7412,837——
2011-03-18$2.50$2.5023,700——
2011-03-17$2.42$2.4224,577——
2011-03-16$2.42$2.4219,091——
2011-03-15$2.46$2.4610,423——
2011-03-14$2.55$2.552,414——
2011-03-11$2.58$2.5812,069——
2011-03-10$2.55$2.5513,715——
2011-03-09$2.73$2.734,499——
2011-03-08$2.73$2.735,925——
2011-03-07$2.66$2.666,583——
2011-03-04$2.74$2.745,157——
2011-03-03$2.77$2.7716,568——
2011-03-02$2.60$2.607,680——
2011-03-01$2.62$2.6214,373——
2011-02-28$2.67$2.6711,959——
2011-02-25$2.57$2.578,119——
2011-02-24$2.53$2.5335,659——
2011-02-23$2.42$2.428,668——
2011-02-22$2.42$2.426,035——
2011-02-18$2.48$2.487,242——
2011-02-17$2.58$2.585,376——
2011-02-16$2.54$2.547,351——
2011-02-15$2.38$2.3813,057——
2011-02-14$2.21$2.216,693——
2011-02-11$2.22$2.2211,082——
2011-02-10$2.19$2.197,351——
2011-02-09$2.26$2.2611,191——
2011-02-08$2.35$2.3515,141——
2011-02-07$2.39$2.395,705——
2011-02-04$2.39$2.3914,264——
2011-02-03$2.41$2.412,414——
2011-02-02$2.45$2.459,765——
2011-02-01$2.59$2.5932,367——
2011-01-31$2.46$2.469,655——
2011-01-28$2.41$2.4132,477——
2011-01-27$2.53$2.533,072——
2011-01-26$2.58$2.586,583——
2011-01-25$2.48$2.489,985——
2011-01-24$2.41$2.4112,508——
2011-01-21$2.41$2.4117,007——
2011-01-20$2.46$2.467,571——
2011-01-19$2.42$2.4216,019——
2011-01-18$2.55$2.557,132——
2011-01-14$2.62$2.625,925——
2011-01-13$2.56$2.5628,856——
2011-01-12$2.62$2.6210,862——
2011-01-11$2.70$2.704,169——
2011-01-10$2.61$2.6111,630——
2011-01-07$2.64$2.6411,850——
2011-01-06$2.78$2.7819,530——
2011-01-05$2.90$2.908,339——
2011-01-04$2.91$2.919,216——
2011-01-03$2.97$2.9730,941——