Waterstone

WSBF
🏛️ usa →
15.60
Last Update: 2025-09-30
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
2023-12-29 14.48 14.50 14.15 14.20 0.0M
2023-12-28 14.50 14.58 14.37 14.43 0.0M
2023-12-27 14.45 14.58 14.27 14.58 0.0M
2023-12-26 14.08 14.38 14.08 14.36 0.0M
2023-12-22 14.32 14.32 14.05 14.15 0.0M
2023-12-21 14.01 14.25 13.95 14.22 0.1M
2023-12-20 14.05 14.30 13.93 13.95 0.1M
2023-12-19 13.81 14.06 13.81 14.05 0.1M
2023-12-18 13.81 13.89 13.47 13.80 0.1M
2023-12-15 13.66 13.81 13.41 13.74 0.3M
2023-12-14 13.58 13.79 13.34 13.55 0.1M
2023-12-13 12.80 13.46 12.80 13.37 0.2M
2023-12-12 12.75 12.83 12.63 12.75 0.0M
2023-12-11 12.73 12.79 12.62 12.73 0.0M
2023-12-08 12.50 12.76 12.50 12.69 0.0M
2023-12-07 12.47 12.62 12.39 12.57 0.0M
2023-12-06 12.34 12.60 12.34 12.38 0.1M
2023-12-05 12.54 12.54 12.29 12.34 0.0M
2023-12-04 12.42 12.60 12.40 12.60 0.1M
2023-12-01 12.13 12.44 11.96 12.42 0.1M
2023-11-30 12.31 12.34 12.15 12.21 0.1M
2023-11-29 12.12 12.31 12.12 12.24 0.0M
2023-11-28 12.14 12.25 12.01 12.04 0.0M
2023-11-27 12.02 12.26 12.00 12.19 0.1M
2023-11-24 12.00 12.20 12.00 12.07 0.0M
2023-11-22 12.05 12.15 11.94 12.03 0.0M
2023-11-21 11.96 12.10 11.92 11.96 0.0M
2023-11-20 11.95 12.10 11.91 12.03 0.1M
2023-11-17 11.84 12.04 11.74 11.98 0.1M
2023-11-16 11.90 11.90 11.64 11.74 0.1M
2023-11-15 12.11 12.25 11.89 11.93 0.1M
2023-11-14 11.50 12.24 11.50 12.22 0.1M
2023-11-13 11.19 11.43 11.13 11.33 0.0M
2023-11-10 11.12 11.27 11.06 11.22 0.0M
2023-11-09 11.25 11.29 11.09 11.12 0.0M
2023-11-08 11.23 11.35 11.15 11.19 0.0M
2023-11-07 11.22 11.25 11.08 11.19 0.0M
2023-11-06 11.32 11.40 11.15 11.23 0.1M
2023-11-03 11.28 11.44 11.27 11.34 0.1M
2023-11-02 11.05 11.15 10.98 11.12 0.1M
2023-11-01 10.84 11.04 10.73 10.96 0.1M
2023-10-31 10.63 10.95 10.51 10.80 0.1M
2023-10-30 10.39 10.72 10.39 10.63 0.1M
2023-10-27 10.22 10.36 10.10 10.29 0.1M
2023-10-26 9.91 10.30 9.86 10.23 0.1M
2023-10-25 9.76 9.99 9.66 9.91 0.1M
2023-10-24 9.89 9.99 9.62 9.96 0.2M
2023-10-23 10.03 10.03 9.81 9.84 0.1M
2023-10-20 10.32 10.33 9.90 9.95 0.2M
2023-10-19 10.54 10.56 10.31 10.32 0.1M
2023-10-18 10.81 10.81 10.49 10.57 0.1M
2023-10-17 10.68 10.96 10.68 10.89 0.1M
2023-10-16 10.63 10.75 10.56 10.75 0.1M
2023-10-13 10.68 10.68 10.49 10.54 0.0M
2023-10-12 10.67 10.70 10.53 10.57 0.1M
2023-10-11 10.83 10.97 10.69 10.71 0.1M
2023-10-10 10.89 11.18 10.80 10.86 0.1M
2023-10-09 10.78 10.93 10.54 10.87 0.1M
2023-10-06 10.51 10.74 10.46 10.68 0.0M
2023-10-05 10.35 10.58 10.18 10.56 0.1M
2023-10-04 10.44 10.51 10.15 10.48 0.1M
2023-10-03 10.70 10.76 10.43 10.45 0.1M
2023-10-02 10.92 11.02 10.70 10.77 0.1M
2023-09-29 11.15 11.20 10.94 10.95 0.1M
2023-09-28 11.08 11.22 11.07 11.07 0.1M
2023-09-27 10.90 11.16 10.90 11.09 0.1M
2023-09-26 11.50 11.54 11.13 11.17 0.1M
2023-09-25 11.50 11.61 11.44 11.60 0.0M
2023-09-22 11.70 11.70 11.49 11.50 0.1M
2023-09-21 11.54 11.96 11.53 11.72 0.1M
2023-09-20 11.72 11.88 11.64 11.65 0.0M
2023-09-19 11.90 12.40 11.67 11.75 0.1M
2023-09-18 12.07 12.07 11.83 11.84 0.1M
2023-09-15 12.34 12.34 12.08 12.09 0.1M
2023-09-14 12.10 12.35 12.10 12.35 0.0M
2023-09-13 12.22 12.22 12.04 12.07 0.0M
2023-09-12 12.22 12.36 12.21 12.24 0.0M
2023-09-11 12.36 12.40 12.20 12.24 0.0M
2023-09-08 12.29 12.37 12.16 12.31 0.0M
2023-09-07 12.16 12.28 12.02 12.23 0.2M
2023-09-06 12.48 12.50 12.17 12.18 0.1M
2023-09-05 12.88 12.88 12.45 12.45 0.1M
2023-09-01 12.45 12.86 12.45 12.85 0.1M
2023-08-31 12.46 12.52 12.39 12.41 0.1M
2023-08-30 12.55 12.65 12.43 12.45 0.1M
2023-08-29 12.54 12.62 12.49 12.58 0.0M
2023-08-28 12.47 12.61 12.45 12.54 0.0M
2023-08-25 12.62 12.62 12.39 12.46 0.0M
2023-08-24 12.22 12.49 12.22 12.44 0.1M
2023-08-23 12.33 12.59 12.25 12.28 0.1M
2023-08-22 12.39 12.52 12.28 12.31 0.1M
2023-08-21 12.63 12.63 12.35 12.44 0.1M
2023-08-18 12.62 12.87 12.62 12.66 0.0M
2023-08-17 12.47 12.85 12.45 12.71 0.1M
2023-08-16 12.61 12.72 12.40 12.41 0.2M
2023-08-15 13.03 13.03 12.57 12.62 0.1M
2023-08-14 13.19 13.21 13.04 13.10 0.1M
2023-08-11 13.16 13.28 13.09 13.15 0.1M
2023-08-10 13.42 13.45 13.19 13.21 0.1M
2023-08-09 13.53 13.65 13.33 13.39 0.1M
2023-08-08 13.66 13.77 13.40 13.47 0.1M
2023-08-07 13.71 13.88 13.68 13.79 0.1M
2023-08-04 13.68 13.93 13.63 13.70 0.1M
2023-08-03 13.73 14.14 13.64 13.73 0.1M
2023-08-02 13.69 14.01 13.65 13.74 0.1M
2023-08-01 13.95 13.95 13.48 13.70 0.1M
2023-07-31 14.20 14.42 13.85 13.95 0.1M
2023-07-28 14.31 14.43 14.13 14.13 0.1M
2023-07-27 14.23 14.83 14.17 14.22 0.1M
2023-07-26 14.63 14.71 14.14 14.19 0.1M
2023-07-25 15.07 15.07 14.70 14.74 0.0M
2023-07-24 14.90 15.13 14.90 15.07 0.0M
2023-07-21 15.03 15.03 14.83 14.90 0.0M
2023-07-20 15.02 15.37 14.85 14.98 0.0M
2023-07-19 14.78 15.05 14.77 15.02 0.0M
2023-07-18 14.56 14.79 14.56 14.77 0.0M
2023-07-17 14.46 14.70 14.46 14.58 0.0M
2023-07-14 14.76 14.76 14.37 14.49 0.0M
2023-07-13 14.71 14.77 14.61 14.69 0.0M
2023-07-12 14.77 14.85 14.62 14.68 0.0M
2023-07-11 14.45 14.63 14.32 14.59 0.0M
2023-07-10 14.43 14.68 14.39 14.44 0.0M
2023-07-07 14.32 14.58 14.32 14.49 0.1M
2023-07-06 14.63 14.64 14.46 14.58 0.1M
2023-07-05 14.58 14.87 14.58 14.69 0.1M
2023-07-03 14.46 14.75 14.43 14.64 0.0M
2023-06-30 14.81 14.81 14.48 14.49 0.1M
2023-06-29 14.58 14.77 14.51 14.71 0.0M
2023-06-28 14.43 14.60 14.15 14.54 0.1M
2023-06-27 14.50 14.61 14.42 14.45 0.1M
2023-06-26 14.55 14.72 14.41 14.44 0.1M
2023-06-23 14.32 14.59 14.32 14.56 0.3M
2023-06-22 14.43 14.58 14.24 14.49 0.1M
2023-06-21 14.53 14.59 14.36 14.43 0.1M
2023-06-20 14.95 14.95 14.64 14.64 0.0M
2023-06-16 15.29 15.31 14.77 14.95 0.1M
2023-06-15 15.13 15.25 15.07 15.18 0.0M
2023-06-14 15.33 15.49 15.15 15.18 0.1M
2023-06-13 15.17 15.36 15.14 15.33 0.1M
2023-06-12 14.97 15.23 14.89 15.16 0.1M
2023-06-09 15.31 15.31 15.03 15.08 0.0M
2023-06-08 15.42 15.42 15.09 15.32 0.1M
2023-06-07 15.34 15.56 15.26 15.46 0.1M
2023-06-06 14.62 15.25 14.50 15.22 0.1M
2023-06-05 14.55 14.68 14.34 14.63 0.1M
2023-06-02 14.10 14.64 14.05 14.60 0.2M
2023-06-01 13.57 14.02 13.42 13.98 0.1M
2023-05-31 13.74 13.93 13.44 13.52 0.7M
2023-05-30 13.63 13.82 13.37 13.78 0.1M
2023-05-26 13.66 13.71 13.40 13.64 0.1M
2023-05-25 13.84 13.84 13.60 13.66 0.1M
2023-05-24 13.74 13.78 13.54 13.73 0.1M
2023-05-23 13.74 13.92 13.44 13.74 0.1M
2023-05-22 13.52 13.74 13.41 13.71 0.0M
2023-05-19 13.89 13.89 13.46 13.51 0.0M
2023-05-18 13.75 13.80 13.54 13.76 0.0M
2023-05-17 13.20 13.80 13.12 13.78 0.1M
2023-05-16 13.25 13.66 13.10 13.14 0.1M
2023-05-15 13.32 13.38 13.11 13.13 0.1M
2023-05-12 13.31 13.45 12.93 13.31 0.1M
2023-05-11 13.56 13.59 13.26 13.31 0.1M
2023-05-10 13.99 13.99 13.56 13.62 0.1M
2023-05-09 13.86 14.13 13.79 13.87 0.1M
2023-05-08 13.95 14.19 13.78 13.91 0.1M
2023-05-05 13.70 14.05 13.70 13.88 0.1M
2023-05-04 13.60 13.69 12.99 13.52 0.1M
2023-05-03 13.78 14.10 13.74 13.76 0.1M
2023-05-02 13.78 13.81 13.39 13.78 0.1M
2023-05-01 13.89 13.97 13.68 13.75 0.1M
2023-04-28 14.13 14.21 13.81 13.85 0.1M
2023-04-27 14.14 14.21 14.01 14.12 0.1M
2023-04-26 14.01 14.21 13.95 14.10 0.1M
2023-04-25 14.22 14.32 13.95 13.95 0.1M
2023-04-24 14.39 14.51 14.30 14.34 0.1M
2023-04-21 14.40 14.51 14.26 14.39 0.1M
2023-04-20 14.47 14.55 14.40 14.46 0.1M
2023-04-19 14.38 14.58 14.34 14.49 0.1M
2023-04-18 14.73 14.73 14.31 14.38 0.0M
2023-04-17 14.40 14.80 14.30 14.77 0.1M
2023-04-14 14.71 14.84 14.41 14.47 0.1M
2023-04-13 14.60 14.70 14.46 14.63 0.1M
2023-04-12 14.83 14.83 14.54 14.62 0.1M
2023-04-11 14.80 15.00 14.53 14.66 0.1M
2023-04-10 14.69 14.96 14.67 14.81 0.1M
2023-04-06 14.55 14.81 14.55 14.74 0.1M
2023-04-05 14.56 14.84 14.54 14.70 0.1M
2023-04-04 14.87 14.87 14.45 14.59 0.1M
2023-04-03 15.18 15.18 14.65 14.82 0.1M
2023-03-31 15.02 15.17 14.93 15.13 0.1M
2023-03-30 15.01 15.20 14.96 15.00 0.1M
2023-03-29 15.15 15.38 14.80 14.93 0.1M
2023-03-28 15.20 15.37 15.05 15.07 0.1M
2023-03-27 15.27 15.44 15.21 15.26 0.1M
2023-03-24 14.86 15.15 14.81 15.11 0.1M
2023-03-23 15.16 15.38 14.91 14.96 0.1M
2023-03-22 15.43 15.57 15.14 15.15 0.1M
2023-03-21 15.12 15.50 15.11 15.43 0.1M
2023-03-20 14.96 15.21 14.93 14.94 0.1M
2023-03-17 15.23 15.25 14.78 14.82 0.2M
2023-03-16 14.91 15.54 14.80 15.34 0.1M
2023-03-15 14.65 15.03 14.54 14.99 0.1M
2023-03-14 15.01 15.54 14.80 14.88 0.1M
2023-03-13 14.37 14.67 14.01 14.51 0.1M
2023-03-10 14.95 15.05 14.55 14.84 0.1M
2023-03-09 15.69 15.71 15.03 15.05 0.1M
2023-03-08 15.75 15.77 15.61 15.75 0.1M
2023-03-07 15.99 16.02 15.58 15.71 0.1M
2023-03-06 16.23 16.31 15.91 15.96 0.1M
2023-03-03 16.20 16.28 16.15 16.22 0.0M
2023-03-02 16.02 16.13 15.96 16.13 0.1M
2023-03-01 16.07 16.16 15.96 16.09 0.1M
2023-02-28 16.02 16.24 16.02 16.10 0.1M
2023-02-27 16.14 16.32 15.95 16.05 0.1M
2023-02-24 16.20 16.20 16.06 16.12 0.1M
2023-02-23 16.21 16.22 16.11 16.21 0.0M
2023-02-22 16.07 16.20 16.02 16.08 0.1M
2023-02-21 15.92 16.07 15.92 16.02 0.1M
2023-02-17 16.01 16.14 16.00 16.02 0.1M
2023-02-16 15.96 16.12 15.89 15.91 0.1M
2023-02-15 15.81 16.11 15.81 16.07 0.1M
2023-02-14 16.02 16.07 15.90 15.91 0.0M
2023-02-13 16.03 16.11 15.98 16.08 0.0M
2023-02-10 16.23 16.23 15.88 16.06 0.1M
2023-02-09 16.27 16.40 16.02 16.12 0.0M
2023-02-08 16.41 16.43 16.25 16.26 0.1M
2023-02-07 16.50 16.59 16.27 16.43 0.1M
2023-02-06 16.50 16.69 16.41 16.55 0.1M
2023-02-03 16.39 16.60 16.39 16.50 0.1M
2023-02-02 16.11 16.53 15.96 16.46 0.1M
2023-02-01 16.13 16.34 15.99 16.11 0.1M
2023-01-31 15.80 16.23 15.77 16.10 0.1M
2023-01-30 15.79 15.89 15.77 15.84 0.1M
2023-01-27 16.79 16.82 15.14 15.82 0.2M
2023-01-26 17.26 17.29 16.76 16.91 0.0M
2023-01-25 17.20 17.23 17.08 17.22 0.0M
2023-01-24 17.19 17.28 17.09 17.22 0.0M
2023-01-23 17.32 17.37 17.06 17.18 0.0M
2023-01-20 17.29 17.37 17.16 17.37 0.0M
2023-01-19 17.05 17.22 17.05 17.22 0.0M
2023-01-18 17.32 17.39 17.14 17.15 0.0M
2023-01-17 17.51 17.51 17.35 17.40 0.0M
2023-01-13 17.29 17.56 17.27 17.54 0.0M
2023-01-12 17.28 17.46 17.28 17.44 0.0M
2023-01-11 17.40 17.70 17.22 17.27 0.1M
2023-01-10 17.21 17.37 17.20 17.36 0.0M
2023-01-09 17.15 17.38 17.10 17.26 0.0M
2023-01-06 17.11 17.28 17.07 17.27 0.1M
2023-01-05 17.02 17.29 17.02 17.23 0.0M
2023-01-04 17.59 17.67 17.26 17.31 0.0M
2023-01-03 17.34 17.56 17.27 17.51 0.1M