Waterstone

WSBF
🏛️ usa →
15.65
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.90 21.95 21.82 21.86 0.0M
2021-12-30 22.00 22.17 21.79 21.94 0.0M
2021-12-29 22.10 22.10 21.81 21.93 0.1M
2021-12-28 21.79 21.96 21.71 21.81 0.1M
2021-12-27 21.71 21.94 21.61 21.82 0.1M
2021-12-23 21.81 21.90 21.65 21.65 0.0M
2021-12-22 21.58 21.76 21.50 21.73 0.1M
2021-12-21 21.44 21.64 21.38 21.52 0.1M
2021-12-20 21.28 21.43 20.93 21.31 0.1M
2021-12-17 21.65 21.91 21.36 21.41 0.2M
2021-12-16 21.91 21.99 21.52 21.58 0.1M
2021-12-15 21.54 21.99 21.40 21.48 0.1M
2021-12-14 21.75 21.86 21.51 21.53 0.1M
2021-12-13 21.60 21.96 21.54 21.64 0.1M
2021-12-10 21.60 21.77 21.20 21.37 0.1M
2021-12-09 21.26 21.49 21.11 21.31 0.1M
2021-12-08 21.36 21.46 21.11 21.34 0.0M
2021-12-07 21.49 21.59 21.23 21.27 0.1M
2021-12-06 21.49 21.55 21.19 21.49 0.1M
2021-12-03 21.39 21.39 21.04 21.15 0.0M
2021-12-02 21.23 21.54 21.03 21.36 0.1M
2021-12-01 21.53 21.53 20.90 20.90 0.1M
2021-11-30 20.77 20.93 20.62 20.75 0.2M
2021-11-29 21.05 21.08 20.81 20.92 0.1M
2021-11-26 21.23 21.23 20.65 20.89 0.1M
2021-11-24 21.84 21.84 21.42 21.47 0.0M
2021-11-23 21.99 21.99 21.53 21.67 0.1M
2021-11-22 21.57 21.87 21.57 21.67 0.1M
2021-11-19 21.57 21.93 21.35 21.49 0.1M
2021-11-18 21.95 21.95 21.52 21.68 0.1M
2021-11-17 21.97 21.97 21.36 21.78 0.1M
2021-11-16 22.05 22.11 21.74 21.97 0.1M
2021-11-15 22.09 22.14 21.87 22.01 0.1M
2021-11-12 21.98 22.18 21.89 22.09 0.1M
2021-11-11 21.89 22.03 21.74 22.01 0.1M
2021-11-10 21.73 21.93 21.54 21.87 0.1M
2021-11-09 21.55 21.85 21.45 21.74 0.0M
2021-11-08 21.83 21.88 21.55 21.83 0.0M
2021-11-05 21.39 21.88 21.39 21.76 0.1M
2021-11-04 21.13 21.29 20.98 21.27 0.1M
2021-11-03 20.85 21.39 20.85 21.17 0.1M
2021-11-02 20.70 20.99 20.70 20.95 0.1M
2021-11-01 20.72 20.84 20.61 20.70 0.1M
2021-10-29 20.56 20.86 20.50 20.67 0.2M
2021-10-27 20.38 20.56 20.38 20.45 0.1M
2021-10-26 20.63 20.68 20.41 20.48 0.1M
2021-10-25 20.37 20.62 20.37 20.56 0.1M
2021-10-22 20.33 20.39 20.30 20.34 0.1M
2021-10-21 20.10 20.40 20.09 20.25 0.1M
2021-10-20 20.20 20.23 19.93 20.10 0.1M
2021-10-19 20.39 20.39 20.19 20.26 0.0M
2021-10-18 20.47 20.49 20.29 20.34 0.1M
2021-10-15 20.57 20.69 20.39 20.41 0.1M
2021-10-14 20.42 20.48 20.32 20.36 0.1M
2021-10-13 20.51 20.51 20.19 20.37 0.1M
2021-10-12 20.41 20.58 20.11 20.50 0.1M
2021-10-11 20.44 20.54 20.40 20.43 0.1M
2021-10-08 20.45 20.61 20.40 20.45 0.0M
2021-10-07 20.42 20.55 20.35 20.45 0.1M
2021-10-06 20.45 20.67 20.35 20.62 0.1M
2021-10-05 20.55 20.65 20.32 20.61 0.1M
2021-10-04 20.58 20.71 20.42 20.45 0.1M
2021-10-01 20.47 20.70 20.47 20.53 0.1M
2021-09-30 20.84 20.84 20.46 20.49 0.0M
2021-09-29 20.34 20.88 20.34 20.74 0.1M
2021-09-28 20.55 20.66 20.40 20.49 0.1M
2021-09-27 20.17 20.59 20.13 20.44 0.1M
2021-09-24 19.96 20.13 19.96 20.04 0.0M
2021-09-23 19.93 20.11 19.93 20.02 0.1M
2021-09-22 19.80 20.06 19.80 19.90 0.1M
2021-09-21 19.39 19.83 19.39 19.65 0.1M
2021-09-20 19.44 19.72 19.26 19.59 0.1M
2021-09-17 19.98 20.13 19.65 19.65 0.3M
2021-09-16 19.93 20.14 19.88 19.89 0.1M
2021-09-15 19.93 20.12 19.92 20.00 0.1M
2021-09-14 20.16 20.16 19.82 19.89 0.1M
2021-09-13 20.05 20.15 20.00 20.08 0.1M
2021-09-10 20.13 20.18 19.97 19.99 0.1M
2021-09-09 20.13 20.27 20.07 20.07 0.1M
2021-09-08 20.11 20.21 20.04 20.17 0.1M
2021-09-07 20.25 20.29 20.11 20.20 0.1M
2021-09-03 20.24 20.41 20.09 20.23 0.0M
2021-09-02 20.32 20.35 20.23 20.28 0.0M
2021-09-01 20.34 20.42 20.11 20.35 0.0M
2021-08-31 20.23 20.36 20.20 20.28 0.1M
2021-08-30 20.37 20.40 20.15 20.23 0.0M
2021-08-27 20.13 20.51 20.13 20.40 0.1M
2021-08-26 20.07 20.17 20.02 20.04 0.1M
2021-08-25 20.19 20.28 20.08 20.08 0.1M
2021-08-24 20.00 20.20 19.94 20.14 0.1M
2021-08-23 20.07 20.11 19.99 20.02 0.0M
2021-08-20 19.83 20.13 19.79 20.05 0.2M
2021-08-19 19.87 19.92 19.68 19.89 0.0M
2021-08-18 20.12 20.24 20.01 20.03 0.0M
2021-08-17 20.30 20.30 20.05 20.15 0.1M
2021-08-16 20.40 20.62 20.26 20.39 0.0M
2021-08-13 20.61 20.64 20.50 20.56 0.0M
2021-08-12 20.74 20.74 20.53 20.64 0.1M
2021-08-11 20.66 20.74 20.52 20.74 0.0M
2021-08-10 20.32 20.67 20.31 20.66 0.0M
2021-08-09 20.52 20.55 20.26 20.40 0.1M
2021-08-06 20.25 20.57 20.22 20.50 0.1M
2021-08-05 20.04 20.23 19.96 20.10 0.1M
2021-08-04 19.91 20.11 19.91 19.94 0.1M
2021-08-03 19.70 20.15 19.53 20.06 0.1M
2021-08-02 19.82 20.05 19.64 19.65 0.1M
2021-07-30 19.67 19.89 19.64 19.73 0.1M
2021-07-29 19.69 19.88 19.65 19.74 0.0M
2021-07-28 19.43 19.77 19.33 19.66 0.1M
2021-07-27 19.45 19.62 19.16 19.34 0.1M
2021-07-26 19.59 19.79 19.42 19.50 0.1M
2021-07-23 19.32 19.58 19.10 19.57 0.1M
2021-07-22 19.32 19.45 19.16 19.20 0.1M
2021-07-21 19.11 19.48 19.11 19.31 0.1M
2021-07-20 18.91 19.46 18.86 19.01 0.1M
2021-07-19 19.14 19.14 18.80 18.93 0.0M
2021-07-16 19.44 19.48 19.24 19.28 0.1M
2021-07-15 19.14 19.41 19.08 19.33 0.0M
2021-07-14 19.15 19.34 19.05 19.17 0.0M
2021-07-13 19.24 19.27 18.90 19.12 0.1M
2021-07-12 19.32 19.38 19.18 19.20 0.1M
2021-07-09 19.05 19.41 19.05 19.40 0.1M
2021-07-08 19.02 19.26 18.98 19.15 0.1M
2021-07-07 19.12 19.33 19.06 19.14 0.1M
2021-07-06 19.45 19.45 18.99 19.14 0.1M
2021-07-02 19.65 19.65 19.43 19.43 0.1M
2021-07-01 19.74 19.81 19.62 19.70 0.0M
2021-06-30 19.76 19.85 19.65 19.66 0.1M
2021-06-29 19.73 19.91 19.58 19.77 0.1M
2021-06-28 19.76 20.03 19.50 19.65 0.1M
2021-06-25 19.85 20.06 19.68 19.73 0.3M
2021-06-24 19.90 19.93 19.59 19.81 0.1M
2021-06-23 19.70 19.91 19.61 19.78 0.1M
2021-06-22 19.64 19.73 19.44 19.63 0.1M
2021-06-21 19.59 19.77 19.41 19.60 0.1M
2021-06-18 19.83 19.89 19.37 19.37 0.2M
2021-06-17 20.32 20.32 19.88 19.99 0.1M
2021-06-16 20.10 20.39 20.01 20.31 0.1M
2021-06-15 20.26 20.38 20.05 20.20 0.1M
2021-06-14 20.00 20.18 19.97 20.08 0.0M
2021-06-11 20.12 20.27 20.02 20.07 0.1M
2021-06-10 20.09 20.16 19.93 20.03 0.1M
2021-06-09 20.48 20.52 20.38 20.52 0.1M
2021-06-08 20.56 20.58 20.31 20.48 0.1M
2021-06-07 20.43 20.59 20.30 20.51 0.1M
2021-06-04 20.25 20.50 20.23 20.32 0.1M
2021-06-03 20.06 20.34 19.97 20.29 0.1M
2021-06-02 20.32 20.32 19.94 20.09 0.1M
2021-06-01 19.85 20.10 19.63 19.95 0.1M
2021-05-28 19.60 19.80 19.52 19.78 0.0M
2021-05-27 19.67 19.95 19.55 19.62 0.1M
2021-05-26 19.40 19.58 19.40 19.49 0.1M
2021-05-25 19.76 19.76 19.41 19.41 0.1M
2021-05-24 19.87 19.99 19.69 19.79 0.0M
2021-05-21 20.00 20.00 19.62 19.75 0.1M
2021-05-20 19.86 19.93 19.65 19.88 0.1M
2021-05-19 19.58 19.96 19.47 19.89 0.1M
2021-05-18 20.01 20.20 19.71 19.73 0.1M
2021-05-17 19.96 20.23 19.74 20.08 0.0M
2021-05-14 19.98 20.00 19.70 19.98 0.0M
2021-05-13 19.32 19.94 19.32 19.85 0.0M
2021-05-12 19.90 19.95 19.33 19.38 0.1M
2021-05-11 20.05 20.22 19.76 19.84 0.1M
2021-05-10 20.31 20.46 20.07 20.09 0.1M
2021-05-07 19.82 20.14 19.75 20.04 0.1M
2021-05-06 19.76 19.98 19.69 19.94 0.1M
2021-05-05 20.06 20.22 19.66 19.73 0.1M
2021-05-04 20.06 20.35 19.98 20.09 0.1M
2021-05-03 19.87 20.24 19.87 20.09 0.1M
2021-04-30 19.87 20.02 19.66 19.70 0.1M
2021-04-29 19.97 20.25 19.82 19.92 0.0M
2021-04-28 19.83 20.06 19.67 19.82 0.1M
2021-04-27 20.15 20.31 19.61 19.70 0.1M
2021-04-26 20.44 20.75 20.16 20.19 0.1M
2021-04-23 20.30 20.60 20.13 20.46 0.1M
2021-04-22 20.40 20.40 20.12 20.17 0.1M
2021-04-21 20.40 20.74 20.39 20.40 0.1M
2021-04-20 20.81 20.81 20.34 20.48 0.1M
2021-04-19 20.98 20.98 20.49 20.76 0.0M
2021-04-16 21.12 21.12 20.65 20.80 0.1M
2021-04-15 20.56 20.83 20.30 20.83 0.1M
2021-04-14 20.40 20.69 20.39 20.53 0.1M
2021-04-13 20.84 20.84 20.42 20.45 0.1M
2021-04-12 20.89 20.93 20.78 20.88 0.1M
2021-04-09 20.78 20.95 20.51 20.85 0.1M
2021-04-08 20.71 20.98 20.58 20.92 0.1M
2021-04-07 21.07 21.07 20.65 20.82 0.1M
2021-04-06 21.01 21.05 20.78 20.81 0.1M
2021-04-05 20.66 20.89 20.59 20.84 0.1M
2021-04-01 20.44 20.69 20.41 20.66 0.1M
2021-03-31 20.66 20.77 20.37 20.42 0.2M
2021-03-30 20.59 20.89 20.37 20.76 0.1M
2021-03-29 21.41 21.41 20.21 20.44 0.1M
2021-03-26 20.70 20.84 20.31 20.66 0.1M
2021-03-25 20.33 20.51 20.01 20.28 0.1M
2021-03-24 20.32 20.87 20.10 20.31 0.1M
2021-03-23 20.40 20.49 19.95 20.18 0.1M
2021-03-22 20.77 20.77 20.18 20.45 0.1M
2021-03-19 20.82 20.96 20.51 20.77 0.3M
2021-03-18 20.87 21.11 20.69 20.83 0.1M
2021-03-17 20.58 20.91 20.22 20.80 0.1M
2021-03-16 20.85 20.86 20.34 20.75 0.1M
2021-03-15 21.37 21.37 20.66 20.89 0.1M
2021-03-12 20.89 21.12 20.89 21.03 0.1M
2021-03-11 20.75 20.89 20.50 20.75 0.1M
2021-03-10 20.36 20.79 20.03 20.74 0.1M
2021-03-09 20.53 21.15 20.23 20.60 0.1M
2021-03-08 20.88 20.98 20.60 20.73 0.2M
2021-03-05 20.43 21.05 20.29 20.67 0.1M
2021-03-04 20.53 20.99 20.23 20.28 0.1M
2021-03-03 19.79 20.74 19.79 20.41 0.1M
2021-03-02 19.61 20.35 19.47 19.72 0.1M
2021-03-01 19.41 19.64 19.33 19.58 0.2M
2021-02-26 19.51 19.72 19.03 19.43 0.1M
2021-02-25 20.72 20.84 20.21 20.21 0.1M
2021-02-24 20.60 20.95 20.52 20.59 0.1M
2021-02-23 20.05 20.73 20.00 20.53 0.1M
2021-02-22 19.67 20.00 19.55 19.97 0.1M
2021-02-19 19.75 19.84 19.65 19.82 0.1M
2021-02-18 19.87 19.92 19.62 19.76 0.1M
2021-02-17 19.74 19.98 19.67 19.73 0.1M
2021-02-16 19.91 20.00 19.70 19.80 0.1M
2021-02-12 19.34 19.73 19.03 19.72 0.1M
2021-02-11 19.36 19.68 19.29 19.45 0.1M
2021-02-10 19.70 19.70 19.38 19.52 0.1M
2021-02-09 19.30 19.61 19.26 19.47 0.1M
2021-02-08 19.47 19.55 19.18 19.30 0.1M
2021-02-05 19.37 19.44 18.95 19.19 0.2M
2021-02-04 19.06 19.43 19.00 19.18 0.1M
2021-02-03 18.75 18.99 18.57 18.92 0.1M
2021-02-02 18.77 19.04 18.67 18.83 0.1M
2021-02-01 18.50 18.75 18.41 18.59 0.1M
2021-01-29 18.57 18.75 18.31 18.47 0.2M
2021-01-28 18.51 18.79 18.35 18.49 0.1M
2021-01-27 18.61 18.67 18.00 18.32 0.1M
2021-01-26 19.36 19.36 18.91 18.93 0.0M
2021-01-25 19.27 19.40 18.84 19.36 0.1M
2021-01-22 18.78 19.32 18.60 19.27 0.1M
2021-01-21 19.09 19.18 18.85 18.95 0.1M
2021-01-20 19.14 19.22 18.85 18.99 0.1M
2021-01-19 19.76 19.76 19.04 19.20 0.1M
2021-01-15 19.25 19.30 19.04 19.22 0.0M
2021-01-14 19.29 19.63 18.85 19.47 0.1M
2021-01-13 19.01 19.27 18.86 19.23 0.1M
2021-01-12 19.00 19.16 18.91 19.07 0.1M
2021-01-11 18.76 19.13 18.75 19.00 0.0M
2021-01-08 19.53 19.53 18.58 18.89 0.1M
2021-01-07 19.66 19.87 19.55 19.64 0.1M
2021-01-06 19.08 19.98 19.08 19.63 0.2M
2021-01-05 18.69 18.99 18.69 18.81 0.1M
2021-01-04 18.75 18.99 18.41 18.69 0.1M