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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$7.11$7.11114,109——
2012-12-28$7.65$7.6541,694——
2012-12-27$7.62$7.62135,614——
2012-12-26$7.52$7.5294,908——
2012-12-24$7.12$7.1258,481——
2012-12-21$6.95$6.95154,705——
2012-12-20$6.71$6.7131,380——
2012-12-19$6.61$6.6136,427——
2012-12-18$6.70$6.7071,099——
2012-12-17$6.43$6.4376,694——
2012-12-14$6.04$6.0448,825——
2012-12-13$6.12$6.1233,026——
2012-12-12$6.06$6.0639,389——
2012-12-11$6.02$6.0252,446——
2012-12-10$5.73$5.7320,079——
2012-12-07$5.75$5.7543,998——
2012-12-06$5.83$5.8346,960——
2012-12-05$5.37$5.376,254——
2012-12-04$5.35$5.3521,944——
2012-12-03$5.19$5.1911,082——
2012-11-30$5.06$5.067,242——
2012-11-29$5.08$5.0819,969——
2012-11-28$5.00$5.003,292——
2012-11-27$4.96$4.9615,471——
2012-11-26$5.16$5.1623,919——
2012-11-23$4.99$4.9917,665——
2012-11-21$4.92$4.923,401——
2012-11-20$4.91$4.916,803——
2012-11-19$5.00$5.0045,424——
2012-11-16$4.84$4.8418,872——
2012-11-15$4.85$4.8510,423——
2012-11-14$4.92$4.9215,471——
2012-11-13$4.97$4.979,765——
2012-11-12$4.99$4.999,985——
2012-11-09$5.01$5.0110,204——
2012-11-08$5.05$5.058,668——
2012-11-07$5.09$5.0926,333——
2012-11-06$5.24$5.2441,145——
2012-11-05$4.95$4.9532,367——
2012-11-02$4.78$4.7812,289——
2012-11-01$4.80$4.8031,599——
2012-10-31$4.92$4.9216,568——
2012-10-26$4.70$4.7019,859——
2012-10-25$4.79$4.794,499——
2012-10-24$4.75$4.755,925——
2012-10-23$4.78$4.785,925——
2012-10-22$4.81$4.817,132——
2012-10-19$4.80$4.8014,373——
2012-10-18$4.90$4.905,486——
2012-10-17$4.90$4.9024,687——
2012-10-16$4.88$4.8817,775——
2012-10-15$4.88$4.887,900——
2012-10-12$4.82$4.8221,615——
2012-10-11$4.82$4.8217,007——
2012-10-10$4.86$4.8610,423——
2012-10-09$4.80$4.8019,750——
2012-10-08$4.80$4.8018,104——
2012-10-05$4.90$4.9014,264——
2012-10-04$4.92$4.9220,957——
2012-10-03$4.90$4.9036,976——
2012-10-02$4.87$4.8713,386——
2012-10-01$4.78$4.7841,584——
2012-09-28$4.73$4.7314,044——
2012-09-27$4.68$4.688,997——
2012-09-26$4.65$4.6519,091——
2012-09-25$4.58$4.5818,982——
2012-09-24$4.61$4.6128,417——
2012-09-21$4.51$4.5135,330——
2012-09-20$4.46$4.465,267——
2012-09-19$4.50$4.5014,044——
2012-09-18$4.46$4.465,486——
2012-09-17$4.39$4.3913,605——
2012-09-14$4.38$4.3814,044——
2012-09-13$4.43$4.4328,637——
2012-09-12$4.38$4.3811,521——
2012-09-11$4.38$4.388,997——
2012-09-10$4.38$4.3817,336——
2012-09-07$4.18$4.1825,674——
2012-09-06$4.15$4.1541,364——
2012-09-05$4.24$4.2431,380——
2012-09-04$4.42$4.429,326——
2012-08-31$4.42$4.427,242——
2012-08-30$4.36$4.3611,191——
2012-08-29$4.47$4.4746,302——
2012-08-28$4.44$4.445,376——
2012-08-27$4.17$4.176,144——
2012-08-24$4.19$4.193,292——
2012-08-23$4.14$4.144,608——
2012-08-22$4.15$4.1524,138——
2012-08-21$4.18$4.1817,226——
2012-08-20$4.28$4.285,376——
2012-08-17$4.33$4.3314,812——
2012-08-16$4.33$4.3349,923——
2012-08-15$4.33$4.3316,897——
2012-08-14$4.24$4.2418,104——
2012-08-13$4.37$4.3721,395——
2012-08-10$4.21$4.217,351——
2012-08-09$4.17$4.1725,236——
2012-08-08$3.91$3.9147,509——
2012-08-07$3.60$3.6023,041——
2012-08-06$3.55$3.5520,957——
2012-08-03$3.45$3.4543,888——
2012-08-02$3.30$3.3014,922——
2012-08-01$3.14$3.1423,370——
2012-07-31$3.03$3.0343,888——
2012-07-30$3.21$3.215,047——
2012-07-27$3.36$3.3610,643——
2012-07-26$3.40$3.4041,364——
2012-07-25$3.20$3.2010,643——
2012-07-24$3.31$3.3117,884——
2012-07-23$3.18$3.186,912——
2012-07-20$3.45$3.4511,850——
2012-07-19$3.43$3.436,364——
2012-07-18$3.46$3.4612,508——
2012-07-17$3.46$3.4626,991——
2012-07-16$3.41$3.412,524——
2012-07-13$3.46$3.4610,643——
2012-07-12$3.33$3.3324,577——
2012-07-11$3.44$3.4410,753——
2012-07-10$3.46$3.4610,204——
2012-07-09$3.43$3.434,718——
2012-07-06$3.37$3.3710,423——
2012-07-05$3.51$3.5120,079——
2012-07-03$3.46$3.4610,972——
2012-07-02$3.46$3.4622,383——
2012-06-29$3.46$3.4613,166——
2012-06-28$3.39$3.3912,728——
2012-06-27$3.46$3.4639,938——
2012-06-26$3.46$3.4612,837——
2012-06-25$3.45$3.4532,587——
2012-06-22$3.40$3.40931,962——
2012-06-21$3.45$3.4552,666——
2012-06-20$3.43$3.4323,590——
2012-06-19$3.44$3.4418,982——
2012-06-18$3.39$3.3925,016——
2012-06-15$3.29$3.2924,468——
2012-06-14$3.43$3.4330,941——
2012-06-13$3.40$3.4013,934——
2012-06-12$3.43$3.4312,289——
2012-06-11$3.14$3.1434,233——
2012-06-08$3.46$3.4618,104——
2012-06-07$3.40$3.4016,348——
2012-06-06$3.43$3.4315,361——
2012-06-05$3.45$3.4519,969——
2012-06-04$3.57$3.5714,154——
2012-06-01$3.58$3.5815,909——
2012-05-31$3.60$3.607,790——
2012-05-30$3.64$3.642,194——
2012-05-29$3.64$3.645,376——
2012-05-25$3.64$3.6448,167——
2012-05-24$3.54$3.545,376——
2012-05-23$3.62$3.623,621——
2012-05-22$3.55$3.5515,471——
2012-05-21$3.62$3.626,583——
2012-05-18$3.62$3.621,646——
2012-05-17$3.69$3.6920,188——
2012-05-16$3.67$3.6758,152——
2012-05-15$3.53$3.5340,706——
2012-05-14$3.19$3.199,546——
2012-05-11$3.16$3.1611,411——
2012-05-10$3.12$3.123,511——
2012-05-09$3.09$3.0929,295——
2012-05-08$2.99$2.9912,179——
2012-05-07$2.90$2.907,242——
2012-05-04$2.74$2.741,865——
2012-05-03$2.78$2.784,718——
2012-05-02$2.82$2.822,304——
2012-05-01$2.76$2.76110——
2012-04-30$2.87$2.879,765——
2012-04-27$2.74$2.742,962——
2012-04-26$2.78$2.782,414——
2012-04-25$2.75$2.752,853——
2012-04-24$2.86$2.86329——
2012-04-23$2.87$2.871,646——
2012-04-20$2.76$2.7618,982——
2012-04-19$2.83$2.831,097——
2012-04-18$2.83$2.836,583——
2012-04-17$2.74$2.749,436——
2012-04-16$2.76$2.763,840——
2012-04-13$2.74$2.7426,113——
2012-04-12$2.94$2.947,132——
2012-04-11$2.91$2.916,803——
2012-04-10$2.95$2.9515,361——
2012-04-09$2.83$2.8310,204——
2012-04-05$2.91$2.9145,973——
2012-04-04$3.02$3.0214,593——
2012-04-03$2.95$2.9525,674——
2012-04-02$2.96$2.9630,502——
2012-03-30$2.87$2.877,680——
2012-03-29$2.90$2.903,511——
2012-03-28$2.84$2.843,182——
2012-03-27$2.83$2.838,997——
2012-03-26$2.79$2.796,144——
2012-03-23$2.83$2.8322,054——
2012-03-22$2.74$2.74110——
2012-03-21$2.76$2.7614,922——
2012-03-20$2.71$2.714,608——
2012-03-19$2.69$2.6937,634——
2012-03-16$2.41$2.414,499——
2012-03-15$2.37$2.378,229——
2012-03-14$2.23$2.237,132——
2012-03-13$2.25$2.255,376——
2012-03-12$2.20$2.2018,433——
2012-03-09$2.20$2.204,279——
2012-03-08$2.19$2.199,436——
2012-03-07$2.20$2.2012,728——
2012-03-06$2.17$2.172,194——
2012-03-05$2.18$2.182,524——
2012-03-02$2.11$2.118,448——
2012-03-01$2.17$2.1716,897——
2012-02-29$2.16$2.1650,800——
2012-02-28$2.01$2.0115,800——
2012-02-27$2.03$2.0317,226——
2012-02-24$2.13$2.135,376——
2012-02-23$2.01$2.017,900——
2012-02-22$2.02$2.0220,957——
2012-02-21$2.05$2.056,364——
2012-02-17$2.00$2.009,216——
2012-02-16$1.96$1.965,376——
2012-02-15$1.97$1.975,596——
2012-02-14$2.05$2.051,975——
2012-02-13$2.04$2.0411,740——
2012-02-10$2.01$2.014,279——
2012-02-09$2.06$2.0611,301——
2012-02-08$1.99$1.9913,386——
2012-02-07$2.02$2.025,267——
2012-02-06$1.92$1.9223,151——
2012-02-03$2.06$2.061,865——
2012-02-02$2.16$2.163,292——
2012-02-01$2.24$2.247,022——
2012-01-31$2.14$2.1418,543——
2012-01-30$2.01$2.0110,533——
2012-01-27$1.97$1.977,571——
2012-01-26$1.86$1.8613,057——
2012-01-25$1.80$1.80987——
2012-01-24$1.75$1.753,401——
2012-01-23$1.80$1.8067,258——
2012-01-20$1.68$1.681,756——
2012-01-19$1.67$1.67178,734——
2012-01-18$1.63$1.63100,504——
2012-01-17$1.68$1.6876,475——
2012-01-13$1.64$1.6479,766——
2012-01-12$1.69$1.698,229——
2012-01-11$1.62$1.6213,715——
2012-01-10$1.71$1.7124,248——
2012-01-09$1.72$1.726,803——
2012-01-06$1.69$1.690——
2012-01-05$1.69$1.692,962——
2012-01-04$1.72$1.721,207——
2012-01-03$1.75$1.753,840——