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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.82$25.2435,800——
2020-12-30$18.73$25.1246,300——
2020-12-29$18.59$24.9368,600——
2020-12-28$18.88$25.3271,700——
2020-12-24$18.59$24.9398,500——
2020-12-23$18.47$24.77111,100——
2020-12-22$18.04$24.20101,500——
2020-12-21$18.15$24.34118,000——
2020-12-18$18.52$24.84394,300——
2020-12-17$18.34$24.6074,600——
2020-12-16$18.21$24.4262,900——
2020-12-15$18.27$24.5056,200——
2020-12-14$17.99$24.1355,700——
2020-12-11$18.07$24.2468,500——
2020-12-10$18.02$24.1762,900——
2020-12-09$18.05$24.2161,700——
2020-12-08$18.04$24.2078,000——
2020-12-07$17.93$24.0556,400——
2020-12-04$18.02$24.1757,800——
2020-12-03$17.78$23.8549,300——
2020-12-02$17.96$24.0967,700——
2020-12-01$18.04$24.2087,200——
2020-11-30$17.57$23.56152,200——
2020-11-27$18.02$23.7745,400——
2020-11-25$18.36$24.2163,100——
2020-11-24$18.61$24.54171,400——
2020-11-23$18.17$23.9662,700——
2020-11-20$18.08$23.8564,300——
2020-11-19$18.05$23.8164,300——
2020-11-18$17.82$23.5059,900——
2020-11-17$18.05$23.8184,800——
2020-11-16$18.27$24.1096,100——
2020-11-13$17.93$23.6563,100——
2020-11-12$17.53$23.1245,000——
2020-11-11$17.86$23.5678,600——
2020-11-10$18.10$23.87119,700——
2020-11-09$17.60$23.21103,000——
2020-11-06$16.77$22.1298,600——
2020-11-05$17.07$22.5124,700——
2020-11-04$16.61$21.9142,800——
2020-11-03$17.35$22.8854,400——
2020-11-02$17.02$22.4554,900——
2020-10-30$16.88$22.2697,900——
2020-10-29$17.22$22.7139,800——
2020-10-28$17.05$22.4983,400——
2020-10-27$16.47$21.7230,000——
2020-10-26$16.52$21.7952,500——
2020-10-23$17.02$22.4562,800——
2020-10-22$16.82$22.1850,200——
2020-10-21$16.46$21.7145,500——
2020-10-20$16.60$21.8931,200——
2020-10-19$16.51$21.7733,800——
2020-10-16$16.45$21.7032,400——
2020-10-15$16.35$21.5653,300——
2020-10-14$15.92$21.0043,600——
2020-10-13$16.18$21.3446,200——
2020-10-12$16.57$21.8532,500——
2020-10-09$16.54$21.8148,500——
2020-10-08$16.43$21.6762,800——
2020-10-07$16.31$21.3571,900——
2020-10-06$16.01$20.96100,500——
2020-10-05$16.22$21.2366,900——
2020-10-02$15.93$20.8650,500——
2020-10-01$15.68$20.5378,900——
2020-09-30$15.49$20.28157,300——
2020-09-29$15.33$20.0766,400——
2020-09-28$15.29$20.0296,400——
2020-09-25$14.90$19.5197,900——
2020-09-24$14.95$19.5797,600——
2020-09-23$14.70$19.24119,000——
2020-09-22$14.80$19.3887,500——
2020-09-21$14.88$19.48112,600——
2020-09-18$15.70$20.55362,000——
2020-09-17$15.17$19.8659,200——
2020-09-16$15.28$20.0082,700——
2020-09-15$15.25$19.9659,400——
2020-09-14$15.40$20.1669,300——
2020-09-11$15.05$19.7081,100——
2020-09-10$15.20$19.9075,800——
2020-09-09$15.16$19.8578,500——
2020-09-08$15.22$19.9391,100——
2020-09-04$15.74$20.6191,700——
2020-09-03$15.65$20.4977,400——
2020-09-02$15.59$20.4176,400——
2020-09-01$15.52$20.3271,500——
2020-08-31$15.49$20.2891,500——
2020-08-28$15.61$20.4463,900——
2020-08-27$15.66$20.5073,700——
2020-08-26$15.62$20.4592,600——
2020-08-25$15.74$20.6168,300——
2020-08-24$15.77$20.65102,900——
2020-08-21$15.44$20.2191,300——
2020-08-20$15.48$20.27124,600——
2020-08-19$15.38$20.1462,400——
2020-08-18$15.44$20.2169,000——
2020-08-17$15.67$20.5181,900——
2020-08-14$15.78$20.6649,800——
2020-08-13$15.68$20.5376,700——
2020-08-12$15.89$20.8047,400——
2020-08-11$15.85$20.7555,500——
2020-08-10$15.82$20.7165,200——
2020-08-07$15.82$20.7168,900——
2020-08-06$15.44$20.2182,500——
2020-08-05$15.35$20.10106,600——
2020-08-04$15.26$19.9896,500——
2020-08-03$15.40$20.1689,000——
2020-07-31$15.28$20.0094,000——
2020-07-30$15.52$20.32129,800——
2020-07-29$15.56$20.37158,400——
2020-07-28$14.91$19.52165,100——
2020-07-27$13.79$18.0572,700——
2020-07-24$14.07$18.42114,100——
2020-07-23$14.26$18.67112,800——
2020-07-22$14.11$18.4779,100——
2020-07-21$14.09$18.4570,300——
2020-07-20$13.80$18.0754,100——
2020-07-17$13.90$18.2068,700——
2020-07-16$13.94$18.2574,200——
2020-07-15$14.23$18.63113,100——
2020-07-14$13.72$17.9664,000——
2020-07-13$13.78$18.0498,700——
2020-07-10$13.58$17.78108,500——
2020-07-09$13.32$17.2881,900——
2020-07-08$13.70$17.7787,900——
2020-07-07$13.88$18.0172,300——
2020-07-06$14.37$18.6482,900——
2020-07-02$14.20$18.4257,200——
2020-07-01$14.40$18.6869,800——
2020-06-30$14.83$19.24214,000——
2020-06-29$14.55$18.88104,400——
2020-06-26$14.21$18.44285,000——
2020-06-25$14.34$18.6089,600——
2020-06-24$13.94$18.09104,000——
2020-06-23$14.73$19.1160,300——
2020-06-22$14.68$19.05104,700——
2020-06-19$14.69$19.06241,500——
2020-06-18$14.62$18.9774,000——
2020-06-17$14.59$18.9379,000——
2020-06-16$15.02$19.4976,300——
2020-06-15$14.59$18.9390,400——
2020-06-12$14.62$18.97108,100——
2020-06-11$14.24$18.4792,500——
2020-06-10$15.18$19.6967,500——
2020-06-09$15.95$20.6993,300——
2020-06-08$16.25$21.0884,500——
2020-06-05$16.04$20.81110,500——
2020-06-04$15.29$19.8479,300——
2020-06-03$14.87$19.2997,400——
2020-06-02$14.30$18.5546,600——
2020-06-01$14.26$18.50126,200——
2020-05-29$14.90$19.3383,000——
2020-05-28$15.23$19.7691,500——
2020-05-27$15.80$20.50108,000——
2020-05-26$15.30$19.85128,000——
2020-05-22$14.38$18.6672,800——
2020-05-21$14.24$18.4754,400——
2020-05-20$14.30$18.5587,800——
2020-05-19$13.87$17.99111,400——
2020-05-18$14.35$18.62153,800——
2020-05-15$13.05$16.93138,400——
2020-05-14$12.50$16.22116,700——
2020-05-13$12.86$16.68145,800——
2020-05-12$13.59$17.63110,600——
2020-05-11$14.63$18.98137,400——
2020-05-08$14.96$19.4181,300——
2020-05-07$14.50$18.81160,600——
2020-05-06$14.17$18.38137,700——
2020-05-05$14.08$18.27118,400——
2020-05-04$14.27$18.51113,900——
2020-05-01$14.36$18.63137,100——
2020-04-30$14.52$18.84144,900——
2020-04-29$14.75$19.14239,600——
2020-04-28$13.96$18.11113,500——
2020-04-27$13.48$17.4978,200——
2020-04-24$13.01$16.8873,500——
2020-04-23$12.77$16.57115,100——
2020-04-22$12.37$16.0566,400——
2020-04-21$12.63$16.3980,600——
2020-04-20$12.63$16.3986,100——
2020-04-17$12.79$16.59149,700——
2020-04-16$12.50$16.22143,100——
2020-04-15$13.12$17.02140,100——
2020-04-14$13.54$17.57105,300——
2020-04-13$13.72$17.80217,800——
2020-04-09$13.98$18.14129,600——
2020-04-08$13.32$17.28174,500——
2020-04-07$13.54$17.41121,800——
2020-04-06$13.64$17.54185,000——
2020-04-03$13.46$17.31193,600——
2020-04-02$13.76$17.69169,500——
2020-04-01$13.82$17.77182,500——
2020-03-31$14.54$18.70412,900——
2020-03-30$14.95$19.22271,400——
2020-03-27$14.86$19.11273,500——
2020-03-26$14.77$18.99253,100——
2020-03-25$13.41$17.24192,700——
2020-03-24$13.24$17.03177,500——
2020-03-23$12.76$16.41216,400——
2020-03-20$12.96$16.66354,400——
2020-03-19$13.38$17.21306,800——
2020-03-18$13.14$16.90236,500——
2020-03-17$14.30$18.39272,300——
2020-03-16$14.05$18.07202,700——
2020-03-13$15.04$19.34213,000——
2020-03-12$15.25$19.61316,500——
2020-03-11$16.12$20.73271,300——
2020-03-10$16.30$20.96234,300——
2020-03-09$15.68$19.52248,800——
2020-03-06$17.32$21.56222,600——
2020-03-05$17.44$21.71185,400——
2020-03-04$17.55$21.85178,400——
2020-03-03$17.15$21.35180,400——
2020-03-02$17.13$21.32120,800——
2020-02-28$16.63$20.70335,700——
2020-02-27$17.37$21.62174,600——
2020-02-26$17.73$22.07129,800——
2020-02-25$17.55$21.85105,800——
2020-02-24$17.76$22.1184,500——
2020-02-21$17.90$22.2885,300——
2020-02-20$17.93$22.3279,200——
2020-02-19$17.90$22.2858,400——
2020-02-18$17.90$22.2861,300——
2020-02-14$17.89$22.2763,200——
2020-02-13$18.07$22.4946,700——
2020-02-12$18.03$22.4557,400——
2020-02-11$17.92$22.3174,100——
2020-02-10$17.90$22.2869,900——
2020-02-07$17.89$22.2771,600——
2020-02-06$17.89$22.2784,000——
2020-02-05$17.93$22.3293,400——
2020-02-04$17.52$21.81102,800——
2020-02-03$17.54$21.84137,600——
2020-01-31$17.49$21.77119,900——
2020-01-30$17.65$21.9762,200——
2020-01-29$17.73$22.0762,400——
2020-01-28$17.83$22.2025,200——
2020-01-27$17.83$22.20103,600——
2020-01-24$17.88$22.2649,300——
2020-01-23$18.09$22.5243,100——
2020-01-22$18.10$22.5337,100——
2020-01-21$18.21$22.6741,500——
2020-01-17$18.45$22.9743,900——
2020-01-16$18.53$23.0747,500——
2020-01-15$18.37$22.8770,900——
2020-01-14$18.31$22.7979,900——
2020-01-13$18.43$22.9428,900——
2020-01-10$18.48$23.0149,000——
2020-01-09$18.44$22.9645,900——
2020-01-08$18.65$23.0747,200——
2020-01-07$18.54$22.9355,700——
2020-01-06$18.71$23.1446,600——
2020-01-03$18.81$23.2749,500——
2020-01-02$18.91$23.3951,300——