Waterstone Financial Stock Price History
NASDAQ: WSBFFinanceSavings InstitutionsUSD
19.48-0.10 (-0.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 19.48 0.00%
WSBF price history at a glance
The price history for Waterstone Financial (WSBF) on this page begins on October 3, 2005, when the stock closed at $10.44; it most recently closed at $19.48 on October 5, 2026. The highest price in this record is $22.74, reached on January 3, 2022; the latest close is 14.3% below that peak. Across the 20 complete calendar years in the table, WSBF finished higher in 11 and lower in 9. Its best year was 2012 (+324.9%) and its worst was 2008 (-72.0%).
Over roughly 21 years the share price changed +86.7%, a 3.0% compound annual price return (excluding dividends). In the last 12 months alone, WSBF has gained 30.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $22.74
- Date of high
- Jan 3, 2022
- Low since 2005
- $1.57
- Date of low
- Jan 9, 2012
- 52-week high
- $21.66
- 52-week low
- $14.52
- IPO year
- 2005
- Last close
- $19.58
WSBF returns
1 week
+0.36%
1 month
-7.55%
3 months
+0.15%
6 months
+4.37%
Year to date
+18.31%
1 year
+30.19%
3 years
+85.77%
5 years
-4.07%
WSBF price return, excluding dividends.
WSBF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.48 | +18.35% |
| 2025 | 16.46 | +26.13% |
| 2024 | 13.05 | -8.10% |
| 2023 | 14.20 | -17.63% |
| 2022 | 17.24 | -21.13% |
| 2021 | 21.86 | +16.15% |
| 2020 | 18.82 | +0.05% |
| 2019 | 18.81 | +11.24% |
| 2018 | 16.91 | -0.82% |
| 2017 | 17.05 | -7.34% |
| 2016 | 18.40 | +30.50% |
| 2015 | 14.10 | +8.29% |
| 2014 | 13.02 | +27.44% |
| 2013 | 10.22 | +39.60% |
| 2012 | 7.32 | +324.86% |
| 2011 | 1.72 | -41.85% |
| 2010 | 2.96 | +58.54% |
| 2009 | 1.87 | -40.41% |
| 2008 | 3.14 | -71.99% |
| 2007 | 11.19 | -31.09% |
| 2006 | 16.24 | +55.77% |
| 2005* | 10.43 | -0.09% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
WSBF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.45 | 19.59 | 19.21 | 19.58 | -0.25% | |
| 19.64 | 19.72 | 19.46 | 19.63 | -1.21% | |
| 19.89 | 20.02 | 19.67 | 19.87 | -0.15% | |
| 19.92 | 20.01 | 19.66 | 19.90 | -0.20% | |
| 19.66 | 20.00 | 19.61 | 19.94 | +2.20% | |
| 19.60 | 19.65 | 19.37 | 19.51 | -0.76% | |
| 19.97 | 20.08 | 19.52 | 19.66 | -1.60% | |
| 20.20 | 20.30 | 19.78 | 19.98 | -1.09% | |
| 20.06 | 20.41 | 20.06 | 20.20 | -0.93% | |
| 20.30 | 20.52 | 20.25 | 20.39 | +0.34% | |
| 20.38 | 20.56 | 20.10 | 20.32 | -0.05% | |
| 20.61 | 20.65 | 20.19 | 20.33 | -1.98% | |
| 20.78 | 21.15 | 20.66 | 20.74 | +0.24% | |
| 20.49 | 20.82 | 20.40 | 20.69 | +1.12% | |
| 20.66 | 20.67 | 19.94 | 20.46 | -0.97% | |
| 21.05 | 21.25 | 20.51 | 20.66 | -0.72% | |
| 21.29 | 21.42 | 20.49 | 20.81 | -2.12% | |
| 21.25 | 21.39 | 21.10 | 21.26 | +0.43% | |
| 21.37 | 21.59 | 21.16 | 21.17 | -0.94% | |
| 21.50 | 21.66 | 21.29 | 21.37 | +0.05% | |
| 21.28 | 21.38 | 21.15 | 21.36 | +0.47% | |
| 21.10 | 21.44 | 21.01 | 21.26 | +0.38% | |
| 21.53 | 21.53 | 21.17 | 21.18 | -1.58% | |
| 21.31 | 21.59 | 21.31 | 21.52 | +0.80% | |
| 21.40 | 21.55 | 21.30 | 21.35 | +0.57% | |
| 21.02 | 21.36 | 20.83 | 21.23 | +1.87% | |
| 20.93 | 21.11 | 20.75 | 20.84 | -0.57% | |
| 20.97 | 21.14 | 20.61 | 20.96 | -0.52% | |
| 21.01 | 21.41 | 21.00 | 21.07 | 0.00% | |
| 20.95 | 21.11 | 20.75 | 21.07 | +0.33% | |
| 21.01 | 21.38 | 20.90 | 21.00 | -0.14% | |
| 21.19 | 21.20 | 20.99 | 21.03 | -0.71% | |
| 21.09 | 21.39 | 21.02 | 21.18 | +0.43% | |
| 21.15 | 21.18 | 20.83 | 21.09 | +0.24% | |
| 20.93 | 21.05 | 20.53 | 21.04 | +0.38% | |
| 21.30 | 21.36 | 20.96 | 20.96 | -1.04% | |
| 21.14 | 21.35 | 20.92 | 21.18 | +0.38% | |
| 21.20 | 21.47 | 21.06 | 21.10 | -0.75% | |
| 21.41 | 21.50 | 21.21 | 21.26 | -0.70% | |
| 21.13 | 21.41 | 20.90 | 21.41 | +1.95% | |
| 20.80 | 21.04 | 20.75 | 21.00 | +0.91% | |
| 20.67 | 21.00 | 20.54 | 20.81 | +1.17% | |
| 20.78 | 20.95 | 20.37 | 20.57 | -1.30% | |
| 20.89 | 21.03 | 20.79 | 20.84 | -0.19% | |
| 21.00 | 21.06 | 20.77 | 20.88 | -0.38% | |
| 21.09 | 21.09 | 20.72 | 20.96 | 0.00% | |
| 20.94 | 21.14 | 20.84 | 20.96 | +0.91% | |
| 20.77 | 21.13 | 20.75 | 20.77 | +1.22% | |
| 20.54 | 20.65 | 20.36 | 20.52 | +0.24% | |
| 20.69 | 20.75 | 20.45 | 20.47 | -0.49% | |
| 20.41 | 20.73 | 20.36 | 20.57 | -0.15% | |
| 20.28 | 20.67 | 20.11 | 20.60 | +2.39% | |
| 20.11 | 20.44 | 20.04 | 20.12 | +0.30% | |
| 19.58 | 20.36 | 19.23 | 20.06 | +3.14% | |
| 19.31 | 19.54 | 19.02 | 19.45 | -0.41% | |
| 19.62 | 19.84 | 19.27 | 19.53 | -0.66% | |
| 19.46 | 19.67 | 19.35 | 19.66 | +1.03% | |
| 19.70 | 19.73 | 19.38 | 19.46 | -1.17% | |
| 19.88 | 20.02 | 19.58 | 19.69 | -1.45% | |
| 19.72 | 20.02 | 19.60 | 19.98 | +1.42% | |
| 19.55 | 19.87 | 19.54 | 19.70 | +0.92% | |
| 19.79 | 19.96 | 19.47 | 19.52 | -1.01% | |
| 19.70 | 19.93 | 19.27 | 19.72 | -0.20% | |
| 19.50 | 19.88 | 19.43 | 19.76 | +1.07% | |
| 19.32 | 19.63 | 19.26 | 19.55 | +1.03% | |
| 19.86 | 19.93 | 19.30 | 19.35 | -3.44% | |
| 20.15 | 20.37 | 19.91 | 20.04 | +0.35% | |
| 20.53 | 20.60 | 19.96 | 19.97 | -3.06% | |
| 21.00 | 21.03 | 20.58 | 20.60 | -1.39% | |
| 20.71 | 20.93 | 20.20 | 20.89 | +0.77% | |
| 20.51 | 20.80 | 20.33 | 20.73 | +0.63% | |
| 20.34 | 20.68 | 19.98 | 20.60 | +1.18% | |
| 20.18 | 20.44 | 19.70 | 20.36 | +0.89% | |
| 19.80 | 20.24 | 19.72 | 20.18 | +2.02% | |
| 19.64 | 19.89 | 19.55 | 19.78 | +1.54% | |
| 19.16 | 19.51 | 19.16 | 19.48 | +1.78% | |
| 19.24 | 19.47 | 19.06 | 19.14 | -0.36% | |
| 19.40 | 19.60 | 19.09 | 19.21 | +0.73% | |
| 19.22 | 19.41 | 18.89 | 19.07 | -0.68% | |
| 19.24 | 19.45 | 19.16 | 19.20 | +0.26% | |
| 19.65 | 19.76 | 19.14 | 19.15 | -2.40% | |
| 19.44 | 19.69 | 19.34 | 19.62 | +1.45% | |
| 19.50 | 19.50 | 19.20 | 19.34 | -0.10% | |
| 19.06 | 19.58 | 19.06 | 19.36 | +2.06% | |
| 18.61 | 19.08 | 18.61 | 18.97 | +2.04% | |
| 18.78 | 18.88 | 18.57 | 18.59 | -1.01% | |
| 18.60 | 19.00 | 18.60 | 18.78 | +0.97% | |
| 18.49 | 18.73 | 18.48 | 18.60 | +2.25% | |
| 18.41 | 18.49 | 18.11 | 18.19 | -1.83% | |
| 18.25 | 18.57 | 18.25 | 18.53 | +1.04% | |
| 18.47 | 18.58 | 18.14 | 18.34 | -0.92% | |
| 18.66 | 18.75 | 18.51 | 18.51 | -0.91% | |
| 18.59 | 18.70 | 18.46 | 18.68 | +0.16% | |
| 18.53 | 18.75 | 18.53 | 18.65 | +0.48% | |
| 18.38 | 18.70 | 18.38 | 18.56 | +1.25% | |
| 18.61 | 18.72 | 18.26 | 18.33 | -1.24% | |
| 18.36 | 18.60 | 18.16 | 18.56 | +0.43% | |
| 18.19 | 18.57 | 18.18 | 18.48 | +1.48% | |
| 18.11 | 18.37 | 18.04 | 18.21 | 0.00% | |
| 18.03 | 18.35 | 18.03 | 18.21 | +1.39% | |
| 18.07 | 18.13 | 17.78 | 17.96 | -1.21% | |
| 18.57 | 18.77 | 18.17 | 18.18 | -1.25% | |
| 18.18 | 18.50 | 18.09 | 18.41 | +0.77% | |
| 18.30 | 18.49 | 18.00 | 18.27 | -0.38% | |
| 18.77 | 18.77 | 18.15 | 18.34 | -2.03% | |
| 18.52 | 18.76 | 18.50 | 18.72 | +0.86% | |
| 18.41 | 18.71 | 18.41 | 18.56 | +0.92% | |
| 18.22 | 18.48 | 18.22 | 18.39 | +1.43% | |
| 18.01 | 18.20 | 17.95 | 18.13 | +1.28% | |
| 18.06 | 18.26 | 17.80 | 17.90 | -1.10% | |
| 18.17 | 18.29 | 17.64 | 18.10 | +0.44% | |
| 17.81 | 18.15 | 17.76 | 18.02 | +0.56% | |
| 18.19 | 18.33 | 17.89 | 17.92 | -1.75% | |
| 17.95 | 18.63 | 17.88 | 18.24 | +2.59% | |
| 17.86 | 18.20 | 17.67 | 17.78 | -0.73% | |
| 17.91 | 18.02 | 17.56 | 17.91 | -0.33% | |
| 18.09 | 18.21 | 17.95 | 17.97 | -0.22% | |
| 18.05 | 18.24 | 17.59 | 18.01 | -0.28% | |
| 18.45 | 18.56 | 18.02 | 18.06 | -2.17% | |
| 18.49 | 18.72 | 18.46 | 18.46 | -0.43% | |
| 18.48 | 18.86 | 18.46 | 18.54 | +1.42% | |
| 18.51 | 18.56 | 18.25 | 18.28 | -1.35% | |
| 18.55 | 18.65 | 18.33 | 18.53 | -0.16% | |
| 18.51 | 18.60 | 18.35 | 18.56 | 0.00% | |
| 18.52 | 18.69 | 18.42 | 18.56 | +0.05% | |
| 18.82 | 18.86 | 18.40 | 18.55 | -1.12% | |
| 18.34 | 18.79 | 18.22 | 18.76 | +2.23% | |
| 18.51 | 18.72 | 18.31 | 18.35 | +0.05% | |
| 18.37 | 18.46 | 18.30 | 18.34 | -0.16% | |
| 18.16 | 18.50 | 18.16 | 18.37 | +0.88% | |
| 18.10 | 18.25 | 18.00 | 18.21 | -0.16% | |
| 18.16 | 18.39 | 18.11 | 18.24 | +1.16% | |
| 18.47 | 18.47 | 17.96 | 18.03 | -0.93% | |
| 18.28 | 18.35 | 18.07 | 18.20 | +0.44% | |
| 18.28 | 18.32 | 18.00 | 18.12 | -0.98% | |
| 18.27 | 18.62 | 18.08 | 18.30 | -0.38% | |
| 18.56 | 18.67 | 18.31 | 18.37 | +0.16% | |
| 18.11 | 18.47 | 18.11 | 18.34 | +0.44% | |
| 18.15 | 18.50 | 18.15 | 18.26 | +2.58% | |
| 17.92 | 18.19 | 17.76 | 17.80 | -0.22% | |
| 17.51 | 18.04 | 17.51 | 17.84 | +1.02% | |
| 17.76 | 17.93 | 17.59 | 17.66 | -0.62% | |
| 17.70 | 18.01 | 17.60 | 17.77 | +0.68% | |
| 17.68 | 17.99 | 17.65 | 17.65 | +0.63% | |
| 17.66 | 17.86 | 17.41 | 17.54 | -0.57% | |
| 17.35 | 17.74 | 17.25 | 17.64 | -0.51% | |
| 17.51 | 18.09 | 17.51 | 17.73 | +0.28% | |
| 17.38 | 18.50 | 17.38 | 17.68 | +1.32% | |
| 17.23 | 17.75 | 16.85 | 17.45 | -0.06% | |
| 17.26 | 17.60 | 16.92 | 17.46 | -0.63% | |
| 17.70 | 17.93 | 17.52 | 17.57 | -1.57% | |
| 18.05 | 18.10 | 17.80 | 17.85 | -0.11% | |
| 17.68 | 18.09 | 17.60 | 17.87 | -1.05% | |
| 17.72 | 18.38 | 17.50 | 18.06 | +1.40% | |
| 18.00 | 18.21 | 17.47 | 17.81 | -2.36% | |
| 18.22 | 18.50 | 18.07 | 18.24 | +0.05% | |
| 17.81 | 18.29 | 17.81 | 18.23 | +2.47% | |
| 17.66 | 17.94 | 17.51 | 17.79 | +1.08% | |
| 18.11 | 18.34 | 17.59 | 17.60 | -3.08% | |
| 17.96 | 18.28 | 17.96 | 18.16 | +1.28% | |
| 17.92 | 17.98 | 17.60 | 17.93 | -0.44% | |
| 18.17 | 18.54 | 17.93 | 18.01 | -0.94% | |
| 18.11 | 18.25 | 18.06 | 18.18 | +0.50% | |
| 18.09 | 18.17 | 17.78 | 18.09 | +0.33% | |
| 17.94 | 18.07 | 17.56 | 18.03 | +1.12% | |
| 18.00 | 18.00 | 17.65 | 17.83 | -0.34% | |
| 17.60 | 17.97 | 17.48 | 17.89 | +1.36% | |
| 18.12 | 18.12 | 17.54 | 17.65 | -2.22% | |
| 18.56 | 18.56 | 18.01 | 18.05 | -1.37% | |
| 18.75 | 18.75 | 18.00 | 18.30 | -1.67% | |
| 18.67 | 18.85 | 18.37 | 18.61 | +0.05% | |
| 18.71 | 18.88 | 18.32 | 18.60 | -0.85% | |
| 18.39 | 18.86 | 17.66 | 18.76 | +2.57% | |
| 18.35 | 18.58 | 18.15 | 18.29 | -0.81% | |
| 17.72 | 18.56 | 17.35 | 18.44 | +8.28% | |
| 17.50 | 17.50 | 16.95 | 17.03 | -2.69% | |
| 17.51 | 18.15 | 17.36 | 17.50 | -0.28% | |
| 17.63 | 18.19 | 17.48 | 17.55 | -0.74% | |
| 18.37 | 18.54 | 17.60 | 17.68 | -3.65% | |
| 18.21 | 18.61 | 18.21 | 18.35 | +0.82% | |
| 17.41 | 18.22 | 17.41 | 18.20 | +4.48% | |
| 17.30 | 17.53 | 17.24 | 17.42 | -0.46% | |
| 17.60 | 17.68 | 17.50 | 17.50 | -0.79% | |
| 17.36 | 17.90 | 17.36 | 17.64 | +1.44% | |
| 17.05 | 17.40 | 17.05 | 17.39 | +2.11% | |
| 17.05 | 17.08 | 16.97 | 17.03 | +0.06% | |
| 16.92 | 17.03 | 16.78 | 17.02 | +0.47% | |
| 16.81 | 17.00 | 16.81 | 16.94 | +0.83% | |
| 16.46 | 16.87 | 16.46 | 16.80 | +0.78% | |
| 16.76 | 16.76 | 16.51 | 16.67 | -0.48% | |
| 16.64 | 16.87 | 16.51 | 16.75 | +0.36% | |
| 16.42 | 17.02 | 16.40 | 16.69 | +1.40% | |
| 16.55 | 16.61 | 16.35 | 16.46 | -0.54% | |
| 16.47 | 16.70 | 16.46 | 16.55 | +0.85% | |
| 16.59 | 16.75 | 16.35 | 16.41 | -0.42% | |
| 16.40 | 16.55 | 16.40 | 16.48 | +0.30% | |
| 16.40 | 16.67 | 16.26 | 16.43 | +0.12% | |
| 16.64 | 16.64 | 16.41 | 16.41 | -0.36% | |
| 16.52 | 16.70 | 16.45 | 16.47 | -0.66% | |
| 16.69 | 16.87 | 16.57 | 16.58 | -0.72% | |
| 17.15 | 17.26 | 16.45 | 16.70 | -2.79% | |
| 17.14 | 17.24 | 17.01 | 17.18 | +1.12% | |
| 16.96 | 17.12 | 16.96 | 16.99 | -0.06% | |
| 17.10 | 17.22 | 16.87 | 17.00 | -0.53% | |
| 17.06 | 17.22 | 17.00 | 17.09 | +0.23% | |
| 17.05 | 17.13 | 16.45 | 17.05 | 0.00% | |
| 16.81 | 17.06 | 16.81 | 17.05 | +1.55% | |
| 16.15 | 16.81 | 16.15 | 16.79 | +3.58% | |
| 16.03 | 16.29 | 16.03 | 16.21 | +0.93% | |
| 16.14 | 16.18 | 16.01 | 16.06 | +0.12% | |
| 16.21 | 16.23 | 16.01 | 16.04 | -0.62% | |
| 16.12 | 16.27 | 16.06 | 16.14 | +0.06% | |
| 15.84 | 16.14 | 15.75 | 16.13 | +2.35% | |
| 16.02 | 16.02 | 15.68 | 15.76 | -0.94% | |
| 15.64 | 15.94 | 15.53 | 15.91 | +1.60% | |
| 15.76 | 15.81 | 15.60 | 15.66 | -0.63% | |
| 15.75 | 15.85 | 15.66 | 15.76 | -0.25% | |
| 15.67 | 15.98 | 15.64 | 15.80 | +1.80% | |
| 15.58 | 15.67 | 15.50 | 15.52 | -0.51% | |
| 15.21 | 15.70 | 15.20 | 15.60 | +2.56% | |
| 15.44 | 15.63 | 15.19 | 15.21 | -0.52% | |
| 15.13 | 15.41 | 15.11 | 15.29 | +0.66% | |
| 15.25 | 15.32 | 15.17 | 15.19 | -0.20% | |
| 15.55 | 15.63 | 15.21 | 15.22 | -2.50% | |
| 15.33 | 15.64 | 15.33 | 15.61 | +0.77% | |
| 15.51 | 15.69 | 15.40 | 15.49 | -0.32% | |
| 15.50 | 15.76 | 15.36 | 15.54 | -0.06% | |
| 15.50 | 15.56 | 15.42 | 15.55 | +0.97% | |
| 15.33 | 15.47 | 15.23 | 15.40 | +0.92% | |
| 15.17 | 15.36 | 15.12 | 15.26 | +0.66% | |
| 15.39 | 15.39 | 15.10 | 15.16 | -1.49% | |
| 15.31 | 15.45 | 15.29 | 15.39 | +1.25% | |
| 15.21 | 15.44 | 15.05 | 15.20 | -0.65% | |
| 15.25 | 15.43 | 15.12 | 15.30 | 0.00% | |
| 15.27 | 15.52 | 15.19 | 15.30 | +0.13% | |
| 15.28 | 15.64 | 15.27 | 15.28 | -0.65% | |
| 15.70 | 15.78 | 15.23 | 15.38 | -2.35% | |
| 15.30 | 15.79 | 15.21 | 15.75 | +2.54% | |
| 15.32 | 15.39 | 15.05 | 15.36 | +0.26% | |
| 14.97 | 15.38 | 14.97 | 15.32 | +3.44% | |
| 15.12 | 15.12 | 14.75 | 14.81 | -1.33% | |
| 14.88 | 15.11 | 14.75 | 15.01 | +1.21% | |
| 14.74 | 14.88 | 14.67 | 14.83 | +0.20% | |
| 14.80 | 14.82 | 14.62 | 14.80 | +0.68% | |
| 14.64 | 14.81 | 14.62 | 14.70 | +0.55% | |
| 15.01 | 15.01 | 14.52 | 14.62 | -2.86% | |
| 15.02 | 15.10 | 14.93 | 15.05 | +0.27% | |
| 14.61 | 15.08 | 14.61 | 15.01 | +1.62% | |
| 14.79 | 14.82 | 14.60 | 14.77 | +0.96% | |
| 14.86 | 15.10 | 14.62 | 14.63 | -1.94% | |
| 14.95 | 15.21 | 14.76 | 14.92 | -0.80% | |
| 15.27 | 15.27 | 14.96 | 15.04 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WSBF chart for longer ranges.