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
2022-12-30 17.29 17.35 17.22 17.24 0.1M
2022-12-29 16.97 17.32 16.97 17.31 0.0M
2022-12-28 17.03 17.05 16.97 16.97 0.1M
2022-12-27 16.91 17.07 16.91 17.01 0.1M
2022-12-23 16.77 16.90 16.68 16.86 0.1M
2022-12-22 16.76 16.85 16.63 16.78 0.1M
2022-12-21 16.70 17.00 16.69 16.85 0.1M
2022-12-20 16.68 16.78 16.62 16.62 0.1M
2022-12-19 16.46 16.84 16.46 16.68 0.1M
2022-12-16 16.41 16.62 16.32 16.48 0.2M
2022-12-15 16.48 16.75 16.48 16.58 0.1M
2022-12-14 16.71 16.86 16.52 16.56 0.1M
2022-12-13 17.00 17.23 16.59 16.68 0.2M
2022-12-12 16.79 16.97 16.79 16.89 0.1M
2022-12-09 16.76 16.97 16.76 16.87 0.1M
2022-12-08 16.71 16.87 16.67 16.85 0.1M
2022-12-07 16.81 16.95 16.69 16.72 0.1M
2022-12-06 16.71 16.93 16.71 16.85 0.2M
2022-12-05 16.77 16.88 16.59 16.78 0.1M
2022-12-02 16.77 17.00 16.77 16.89 0.1M
2022-12-01 16.77 16.85 16.62 16.84 0.1M
2022-11-30 16.58 16.79 16.35 16.75 0.1M
2022-11-29 16.63 16.65 16.48 16.53 0.0M
2022-11-28 16.72 16.74 16.45 16.71 0.0M
2022-11-25 16.67 16.76 16.67 16.75 0.0M
2022-11-23 16.74 16.75 16.61 16.67 0.0M
2022-11-22 16.71 16.76 16.63 16.74 0.0M
2022-11-21 16.46 16.67 16.46 16.63 0.0M
2022-11-18 16.60 16.71 16.47 16.51 0.1M
2022-11-17 16.67 16.82 16.53 16.60 0.0M
2022-11-16 16.53 16.72 16.53 16.71 0.0M
2022-11-15 16.77 16.82 16.50 16.65 0.0M
2022-11-14 16.74 16.75 16.58 16.63 0.0M
2022-11-11 16.94 17.13 16.55 16.69 0.0M
2022-11-10 16.73 17.05 16.67 16.98 0.1M
2022-11-09 16.53 16.66 16.48 16.50 0.0M
2022-11-08 16.83 16.83 16.47 16.52 0.0M
2022-11-07 16.74 16.90 16.60 16.64 0.0M
2022-11-04 16.47 16.77 16.11 16.75 0.0M
2022-11-03 16.42 16.44 16.09 16.27 0.1M
2022-11-02 16.86 16.89 16.40 16.43 0.1M
2022-11-01 17.11 17.11 16.73 16.76 0.0M
2022-10-31 17.14 17.21 16.94 16.98 0.1M
2022-10-28 16.86 17.38 16.86 17.20 0.1M
2022-10-27 16.96 17.21 16.37 16.74 0.1M
2022-10-26 17.14 17.55 16.86 17.01 0.0M
2022-10-25 16.75 17.14 16.75 17.04 0.0M
2022-10-24 16.88 17.02 16.80 16.94 0.0M
2022-10-21 16.66 16.85 16.35 16.73 0.0M
2022-10-20 16.93 16.93 16.50 16.55 0.0M
2022-10-19 16.89 17.22 16.74 16.91 0.1M
2022-10-18 17.10 17.33 16.99 17.02 0.1M
2022-10-17 17.03 17.23 16.93 17.05 0.1M
2022-10-14 17.00 17.39 16.90 16.94 0.1M
2022-10-13 16.36 17.13 16.36 17.12 0.1M
2022-10-12 16.55 16.62 16.34 16.45 0.0M
2022-10-11 16.41 16.69 16.41 16.59 0.1M
2022-10-10 16.38 16.56 16.34 16.49 0.1M
2022-10-07 16.33 16.42 16.05 16.14 0.1M
2022-10-06 16.41 16.56 16.41 16.45 0.1M
2022-10-05 16.76 16.90 16.57 16.68 0.1M
2022-10-04 16.54 17.01 16.54 16.94 0.1M
2022-10-03 16.42 16.53 16.16 16.48 0.1M
2022-09-30 16.42 16.51 16.16 16.16 0.1M
2022-09-29 16.47 16.49 16.24 16.36 0.1M
2022-09-28 16.31 16.71 16.25 16.61 0.1M
2022-09-27 17.05 17.06 16.33 16.35 0.1M
2022-09-26 16.90 17.21 16.90 17.03 0.1M
2022-09-23 17.08 17.08 16.78 17.00 0.1M
2022-09-22 17.24 17.29 17.10 17.13 0.1M
2022-09-21 17.35 17.61 17.24 17.29 0.1M
2022-09-20 17.47 17.50 17.32 17.42 0.1M
2022-09-19 17.53 17.65 17.47 17.51 0.1M
2022-09-16 16.97 17.60 16.94 17.60 0.3M
2022-09-15 16.84 17.17 16.84 17.05 0.1M
2022-09-14 16.93 16.96 16.78 16.92 0.1M
2022-09-13 17.03 17.49 16.73 16.85 0.1M
2022-09-12 17.21 17.21 16.97 17.15 0.1M
2022-09-09 16.99 17.05 16.93 17.02 0.0M
2022-09-08 16.81 16.99 16.73 16.94 0.0M
2022-09-07 16.64 16.90 16.55 16.90 0.0M
2022-09-06 17.11 17.27 16.61 16.71 0.1M
2022-09-02 17.53 17.53 17.04 17.14 0.0M
2022-09-01 17.39 17.40 17.15 17.28 0.0M
2022-08-31 17.24 17.81 17.24 17.29 0.1M
2022-08-30 17.57 17.57 17.23 17.26 0.0M
2022-08-29 17.55 17.55 17.36 17.40 0.0M
2022-08-26 17.69 17.69 17.39 17.51 0.1M
2022-08-25 17.54 17.71 17.50 17.62 0.0M
2022-08-24 17.81 17.90 17.51 17.54 0.0M
2022-08-23 17.96 18.05 17.72 17.76 0.0M
2022-08-22 18.10 18.29 17.72 17.89 0.0M
2022-08-19 18.15 18.29 18.01 18.27 0.0M
2022-08-18 18.33 18.33 18.07 18.20 0.0M
2022-08-17 18.22 18.30 18.00 18.27 0.0M
2022-08-16 18.41 18.52 18.32 18.34 0.1M
2022-08-15 18.42 18.49 18.20 18.45 0.0M
2022-08-12 18.38 18.44 18.27 18.43 0.0M
2022-08-11 18.10 18.33 18.10 18.32 0.0M
2022-08-10 18.32 18.41 18.14 18.18 0.0M
2022-08-09 18.26 18.26 18.03 18.18 0.1M
2022-08-08 18.37 18.37 18.03 18.21 0.1M
2022-08-05 18.26 18.26 18.04 18.20 0.0M
2022-08-04 18.55 18.55 18.29 18.34 0.0M
2022-08-03 18.51 18.63 18.34 18.49 0.1M
2022-08-02 18.81 18.87 18.42 18.42 0.0M
2022-08-01 18.66 18.91 18.47 18.77 0.1M
2022-07-29 18.74 18.90 18.65 18.65 0.1M
2022-07-28 18.65 18.78 18.32 18.71 0.0M
2022-07-27 18.79 18.93 18.46 18.58 0.1M
2022-07-26 18.35 18.85 18.19 18.75 0.2M
2022-07-25 18.25 18.47 18.25 18.34 0.1M
2022-07-22 17.53 18.25 17.50 18.13 0.1M
2022-07-21 17.61 17.73 17.54 17.66 0.0M
2022-07-20 17.50 17.90 16.79 17.76 0.1M
2022-07-19 17.56 17.72 17.50 17.51 0.1M
2022-07-18 17.27 17.48 17.27 17.41 0.1M
2022-07-15 17.12 17.42 17.09 17.13 0.1M
2022-07-14 16.85 17.12 16.81 17.07 0.1M
2022-07-13 16.98 17.14 16.96 17.02 0.1M
2022-07-12 17.00 17.20 16.94 17.10 0.1M
2022-07-11 16.96 17.03 16.89 16.98 0.0M
2022-07-08 16.85 17.10 16.85 17.02 0.1M
2022-07-07 17.31 17.40 17.14 17.15 0.1M
2022-07-06 17.21 17.35 17.14 17.18 0.1M
2022-07-05 17.32 17.32 16.99 17.28 0.1M
2022-07-01 17.19 17.56 17.07 17.48 0.1M
2022-06-30 16.95 17.15 16.83 17.05 0.1M
2022-06-29 17.41 17.47 17.03 17.11 0.1M
2022-06-28 17.29 17.57 17.29 17.40 0.1M
2022-06-27 17.71 17.76 17.27 17.32 0.1M
2022-06-24 17.18 17.65 17.13 17.61 0.4M
2022-06-23 17.11 17.19 16.99 17.11 0.1M
2022-06-22 16.82 17.23 16.80 17.03 0.1M
2022-06-21 16.72 17.06 16.62 16.95 0.1M
2022-06-17 16.54 17.59 16.48 16.63 0.3M
2022-06-16 16.49 16.70 16.33 16.56 0.1M
2022-06-15 16.62 16.86 16.47 16.64 0.1M
2022-06-14 16.46 16.81 16.38 16.46 0.1M
2022-06-13 16.50 16.85 16.39 16.49 0.1M
2022-06-10 16.64 16.81 16.54 16.64 0.1M
2022-06-09 16.91 17.08 16.74 16.79 0.1M
2022-06-08 17.02 17.10 16.80 16.89 0.1M
2022-06-07 16.99 17.20 16.98 17.01 0.1M
2022-06-06 17.18 17.32 17.06 17.11 0.1M
2022-06-03 17.10 17.24 16.95 17.07 0.1M
2022-06-02 17.17 17.25 17.02 17.17 0.1M
2022-06-01 17.29 17.29 17.01 17.14 0.1M
2022-05-31 17.06 17.46 16.99 17.29 0.1M
2022-05-27 16.91 17.16 16.91 17.10 0.1M
2022-05-26 16.99 17.08 16.84 16.99 0.1M
2022-05-25 16.54 17.02 16.54 16.85 0.1M
2022-05-24 16.59 16.92 16.50 16.77 0.1M
2022-05-23 16.33 16.83 16.33 16.62 0.2M
2022-05-20 16.31 16.45 16.06 16.16 0.1M
2022-05-19 16.19 16.60 16.18 16.23 0.1M
2022-05-18 16.49 16.52 16.28 16.35 0.1M
2022-05-17 16.36 16.72 16.36 16.62 0.1M
2022-05-16 16.14 16.40 15.95 16.20 0.1M
2022-05-13 16.13 16.38 16.01 16.24 0.1M
2022-05-12 16.36 16.49 15.85 16.13 0.1M
2022-05-11 16.63 16.77 16.26 16.31 0.1M
2022-05-10 16.76 16.98 16.45 16.63 0.2M
2022-05-09 16.26 16.80 16.26 16.62 0.1M
2022-05-06 16.42 16.61 16.20 16.39 0.1M
2022-05-05 16.54 16.62 16.31 16.46 0.2M
2022-05-04 16.17 16.72 16.17 16.67 0.1M
2022-05-03 16.32 16.46 16.16 16.20 0.1M
2022-05-02 16.02 16.40 16.02 16.29 0.1M
2022-04-29 16.75 16.78 15.95 16.06 0.2M
2022-04-28 16.65 16.91 16.60 16.83 0.2M
2022-04-27 16.35 16.78 16.32 16.64 0.2M
2022-04-26 16.00 16.36 15.70 16.32 0.2M
2022-04-25 16.96 17.05 16.08 16.11 0.2M
2022-04-22 18.75 18.75 17.02 17.06 0.2M
2022-04-21 19.17 19.25 18.94 18.95 0.1M
2022-04-20 18.88 19.29 18.71 19.05 0.1M
2022-04-19 18.74 19.06 18.74 19.03 0.1M
2022-04-18 18.72 18.92 18.72 18.76 0.1M
2022-04-14 18.68 18.82 18.68 18.79 0.1M
2022-04-13 18.32 18.68 18.32 18.63 0.1M
2022-04-12 18.38 18.69 18.35 18.40 0.1M
2022-04-11 18.40 18.67 18.35 18.37 0.1M
2022-04-08 18.39 18.57 18.38 18.44 0.1M
2022-04-07 18.82 19.05 18.59 18.60 0.1M
2022-04-06 18.92 19.06 18.84 18.87 0.1M
2022-04-05 19.00 19.04 18.85 18.95 0.1M
2022-04-04 19.20 19.20 18.76 18.88 0.1M
2022-04-01 19.43 19.44 19.11 19.14 0.1M
2022-03-31 19.41 19.60 19.30 19.34 0.1M
2022-03-30 19.72 19.84 19.31 19.36 0.1M
2022-03-29 19.47 19.88 19.47 19.76 0.1M
2022-03-28 19.28 19.75 19.23 19.32 0.1M
2022-03-25 19.28 19.44 19.28 19.36 0.1M
2022-03-24 19.24 19.40 19.05 19.21 0.1M
2022-03-23 19.62 19.62 19.10 19.13 0.1M
2022-03-22 19.65 19.78 19.56 19.66 0.1M
2022-03-21 19.54 19.60 19.40 19.57 0.1M
2022-03-18 19.73 19.73 19.26 19.52 0.2M
2022-03-17 19.62 19.76 19.45 19.63 0.1M
2022-03-16 19.61 19.81 19.60 19.68 0.1M
2022-03-15 19.78 19.78 19.59 19.63 0.1M
2022-03-14 19.89 20.01 19.60 19.67 0.1M
2022-03-11 19.78 19.89 19.63 19.74 0.1M
2022-03-10 19.39 19.75 19.39 19.67 0.1M
2022-03-09 19.72 19.73 19.47 19.55 0.1M
2022-03-08 19.67 19.84 19.43 19.45 0.1M
2022-03-07 19.84 19.91 19.59 19.65 0.1M
2022-03-04 19.78 20.21 19.63 19.86 0.0M
2022-03-03 19.71 20.06 19.71 19.96 0.1M
2022-03-02 19.55 19.81 19.55 19.68 0.1M
2022-03-01 19.55 19.57 19.22 19.43 0.2M
2022-02-28 19.04 19.61 19.04 19.54 0.1M
2022-02-25 19.22 19.70 19.22 19.51 0.1M
2022-02-24 19.04 19.30 18.70 19.18 0.1M
2022-02-23 19.57 19.66 19.41 19.47 0.1M
2022-02-22 19.67 19.67 19.38 19.56 0.1M
2022-02-18 19.72 19.72 19.46 19.52 0.1M
2022-02-17 19.52 19.64 19.47 19.57 0.1M
2022-02-16 19.82 19.97 19.55 19.60 0.1M
2022-02-15 20.10 20.28 19.75 19.84 0.1M
2022-02-14 20.18 20.27 19.92 19.95 0.1M
2022-02-11 19.97 20.30 19.97 20.10 0.1M
2022-02-10 20.05 20.40 19.95 20.04 0.1M
2022-02-09 20.49 20.51 20.02 20.05 0.1M
2022-02-08 20.41 20.61 20.41 20.49 0.1M
2022-02-07 20.37 20.50 20.17 20.37 0.1M
2022-02-04 20.48 20.55 20.21 20.37 0.1M
2022-02-03 20.17 20.53 20.08 20.39 0.1M
2022-02-02 20.32 20.63 20.11 20.21 0.1M
2022-02-01 20.43 20.66 20.22 20.36 0.1M
2022-01-31 20.22 20.74 20.03 20.42 0.2M
2022-01-28 20.61 20.81 20.01 20.31 0.1M
2022-01-27 20.79 21.07 20.51 20.65 0.1M
2022-01-26 21.13 21.19 20.60 20.79 0.1M
2022-01-25 20.89 21.37 20.80 21.07 0.1M
2022-01-24 20.38 21.09 20.38 21.01 0.2M
2022-01-21 20.47 20.88 20.29 20.54 0.1M
2022-01-20 20.95 21.05 20.39 20.40 0.1M
2022-01-19 20.95 21.10 20.80 20.97 0.1M
2022-01-18 21.08 21.15 20.92 20.95 0.1M
2022-01-14 21.15 21.25 20.97 21.08 0.1M
2022-01-13 21.07 21.36 21.07 21.17 0.1M
2022-01-12 21.49 21.55 21.01 21.01 0.1M
2022-01-11 21.52 21.52 21.30 21.44 0.1M
2022-01-10 21.76 21.76 21.32 21.52 0.1M
2022-01-07 22.00 22.00 21.61 21.77 0.1M
2022-01-06 22.24 22.74 22.24 22.66 0.2M
2022-01-05 22.21 22.38 22.10 22.13 0.1M
2022-01-04 22.28 22.37 22.11 22.13 0.1M
2022-01-03 21.99 22.34 21.95 22.04 0.1M