Waterstone Financial, Inc. (WSBF)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

12.11

-0.15

(-1.22%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

07 may 2023 - 07 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 may 2024	12.38	12.40	12.10	12.11	12.11	40,173
06 may 2024	12.25	12.42	12.25	12.26	12.26	33,900
03 may 2024	12.24	12.41	12.22	12.25	12.25	43,400
02 may 2024	11.82	12.12	11.75	12.07	12.07	80,100
01 may 2024	11.59	11.92	11.46	11.79	11.79	106,900
30 abr 2024	11.45	11.45	11.25	11.34	11.34	93,000
29 abr 2024	11.89	11.93	11.50	11.50	11.50	74,700
26 abr 2024	11.70	11.88	11.60	11.79	11.79	79,100
25 abr 2024	12.21	12.27	11.71	11.74	11.74	97,400
24 abr 2024	11.86	12.36	11.67	12.29	12.29	130,900
23 abr 2024	11.63	11.69	11.51	11.55	11.55	64,100
22 abr 2024	11.59	11.61	11.35	11.54	11.54	92,500
19 abr 2024	11.05	11.59	11.05	11.59	11.59	49,800
18 abr 2024	10.99	11.13	10.83	11.09	11.09	76,600
17 abr 2024	10.85	11.03	10.85	10.94	10.94	49,200
16 abr 2024	10.88	10.98	10.84	10.84	10.84	29,000
15 abr 2024	11.39	11.39	10.91	10.99	10.99	42,000
12 abr 2024	11.08	11.34	11.05	11.32	11.32	77,200
11 abr 2024	10.71	11.28	10.60	11.12	11.12	108,200
10 abr 2024	11.03	11.03	10.61	10.71	10.71	88,100
09 abr 2024	11.26	11.29	11.13	11.26	11.26	36,700
08 abr 2024	11.04	11.45	11.04	11.29	11.29	48,900
05 abr 2024	11.47	11.51	11.20	11.23	11.23	72,900
05 abr 2024	0.15 Dividendo
04 abr 2024	11.58	11.79	11.57	11.58	11.43	57,600
03 abr 2024	11.59	11.73	11.44	11.46	11.31	92,100
02 abr 2024	11.94	11.95	11.55	11.67	11.52	71,100
01 abr 2024	12.25	12.25	11.92	11.96	11.81	57,100
28 mar 2024	11.88	12.19	11.86	12.17	12.01	73,700
27 mar 2024	11.49	11.83	11.42	11.81	11.66	48,100
26 mar 2024	11.32	11.42	11.18	11.35	11.20	100,200
25 mar 2024	11.26	11.33	11.15	11.22	11.07	51,800
22 mar 2024	11.70	11.74	11.08	11.22	11.07	71,200
21 mar 2024	11.75	11.89	11.56	11.65	11.50	81,900
20 mar 2024	11.22	11.71	11.21	11.64	11.49	75,600
19 mar 2024	11.17	11.33	10.98	11.24	11.09	105,200
18 mar 2024	11.34	11.43	11.12	11.16	11.02	69,600
15 mar 2024	11.14	11.52	11.14	11.38	11.23	153,400
14 mar 2024	11.42	11.48	11.17	11.19	11.05	41,300
13 mar 2024	11.53	11.76	11.43	11.49	11.34	38,700
12 mar 2024	11.87	11.87	11.50	11.57	11.42	36,500
11 mar 2024	11.61	12.00	11.61	11.88	11.73	39,400
08 mar 2024	12.24	12.39	11.63	11.94	11.79	113,200
07 mar 2024	12.26	12.38	12.07	12.11	11.95	20,000
06 mar 2024	12.20	12.20	11.95	12.15	11.99	28,900
05 mar 2024	12.14	12.23	12.08	12.13	11.97	45,100
04 mar 2024	12.44	12.44	12.21	12.25	12.09	24,100
01 mar 2024	12.78	12.78	12.44	12.44	12.28	31,300
29 feb 2024	12.56	12.85	12.56	12.65	12.49	42,100
28 feb 2024	12.61	12.72	12.43	12.44	12.28	30,200
27 feb 2024	12.44	12.74	12.44	12.59	12.43	48,400
26 feb 2024	12.37	12.48	12.32	12.36	12.20	42,300
23 feb 2024	12.46	12.58	12.39	12.42	12.26	36,100
22 feb 2024	12.69	12.83	12.49	12.51	12.35	46,200
21 feb 2024	12.68	12.81	12.66	12.76	12.59	34,200
20 feb 2024	12.79	13.06	12.67	12.79	12.62	46,500
16 feb 2024	12.90	13.09	12.85	12.94	12.77	38,700
15 feb 2024	12.53	13.02	12.53	13.01	12.84	55,400
14 feb 2024	12.20	12.52	12.16	12.40	12.24	48,700
13 feb 2024	12.69	12.69	12.15	12.19	12.03	66,100
12 feb 2024	12.72	13.22	12.72	13.10	12.93	54,600
09 feb 2024	12.66	12.75	12.43	12.69	12.53	50,800
08 feb 2024	12.59	12.63	12.50	12.52	12.36	33,400
07 feb 2024	12.60	12.74	12.50	12.61	12.45	53,800
06 feb 2024	12.54	12.78	12.54	12.61	12.45	48,400
05 feb 2024	12.28	12.75	12.18	12.60	12.44	64,400
02 feb 2024	12.82	12.95	12.31	12.46	12.30	105,500
01 feb 2024	13.42	13.46	12.92	13.05	12.88	43,000
31 ene 2024	14.09	14.15	13.28	13.30	13.13	46,600
30 ene 2024	14.32	14.36	14.06	14.07	13.89	22,100
29 ene 2024	14.00	14.36	14.00	14.34	14.15	33,500
26 ene 2024	14.11	14.26	14.00	14.04	13.86	20,000
25 ene 2024	14.09	14.09	13.80	14.03	13.85	47,000
24 ene 2024	13.88	13.99	13.82	13.88	13.70	36,500
23 ene 2024	14.08	14.08	13.74	13.76	13.58	44,700
22 ene 2024	13.52	13.92	13.52	13.90	13.72	38,600
19 ene 2024	13.38	13.52	13.30	13.52	13.34	43,300
18 ene 2024	13.43	13.43	13.28	13.33	13.16	30,300
17 ene 2024	13.03	13.45	13.02	13.43	13.26	64,800
16 ene 2024	13.31	13.32	13.04	13.22	13.05	37,000
12 ene 2024	13.69	13.69	13.40	13.45	13.28	40,200
11 ene 2024	13.44	13.57	13.35	13.52	13.34	39,300
10 ene 2024	13.58	13.61	13.49	13.55	13.37	35,300
09 ene 2024	13.68	13.73	13.51	13.65	13.47	47,100
08 ene 2024	13.82	13.99	13.75	13.86	13.68	45,700
05 ene 2024	13.58	14.00	13.55	13.84	13.66	157,300
05 ene 2024	0.15 Dividendo
04 ene 2024	13.90	14.86	13.83	13.88	13.55	58,400
03 ene 2024	14.11	14.12	13.77	13.78	13.45	46,800
02 ene 2024	14.22	14.38	14.05	14.07	13.74	39,900
29 dic 2023	14.48	14.50	14.15	14.20	13.86	48,700
28 dic 2023	14.50	14.58	14.37	14.43	14.09	36,200
27 dic 2023	14.45	14.58	14.27	14.58	14.24	48,100
26 dic 2023	14.08	14.38	14.08	14.36	14.02	33,500
22 dic 2023	14.32	14.32	14.05	14.15	13.82	47,800
21 dic 2023	14.01	14.25	13.95	14.22	13.88	66,800
20 dic 2023	14.05	14.30	13.93	13.95	13.62	86,700
19 dic 2023	13.81	14.06	13.81	14.05	13.72	83,300
18 dic 2023	13.81	13.89	13.47	13.80	13.47	79,300
15 dic 2023	13.66	13.81	13.41	13.74	13.42	276,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,187.70+6.96(+0.13%)

Dow Jones38,884.26+31.99(+0.08%)

Nasdaq16,332.56-16.69(-0.10%)

Russell 20002,064.65+3.97(+0.19%)

Petróleo78.31-0.07(-0.09%)

Oro2,323.40-0.80(-0.03%)

Waterstone Financial, Inc. (WSBF)

S&P 500
5,187.70
+6.96(+0.13%)

Dow Jones
38,884.26
+31.99(+0.08%)

Nasdaq
16,332.56
-16.69(-0.10%)

Russell 2000
2,064.65
+3.97(+0.19%)

Petróleo
78.31
-0.07(-0.09%)

Oro
2,323.40
-0.80(-0.03%)