5 DAY PERFORMANCE
+11.81%
1 MONTH PERFORMANCE
+6.92%
3 MONTH PERFORMANCE
+4.16%
6 MONTH PERFORMANCE
+17.56%
YEAR-TO-DATE PERFORMANCE
+5.10%
1 YEAR PERFORMANCE
+53.21%
1895 Bancorp of Wisconsin, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $9.50 | $9.64 (1.47%) | $9.64 | $8.67 | 292,600 | $52.38 M |
| 03/10/2025 | $9.00 | $9.40 (4.44%) | $9.90 | $9.00 | 111,200 | $51.08 M |
| 03/07/2025 | $10.05 | $9.40 (-6.47%) | $10.10 | $9.26 | 458,400 | $51.08 M |
| 03/06/2025 | $10.07 | $10.10 (0.3%) | $10.10 | $10.01 | 4,600 | $54.88 M |
| 03/05/2025 | $10.00 | $10.10 (1%) | $10.14 | $10.00 | 6,301 | $54.88 M |
| 03/04/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.00 | 12,100 | $55.10 M |
| 03/03/2025 | $10.14 | $10.14 (0%) | $10.21 | $10.02 | 15,648 | $55.10 M |
| 02/28/2025 | $10.00 | $10.14 (1.4%) | $10.14 | $9.99 | 16,900 | $55.10 M |
| 02/27/2025 | $9.98 | $10.14 (1.6%) | $10.14 | $9.98 | 4,119 | $55.10 M |
| 02/26/2025 | $10.10 | $10.14 (0.4%) | $10.27 | $9.95 | 11,500 | $55.10 M |
| 02/25/2025 | $9.98 | $10.18 (2%) | $10.18 | $9.95 | 4,500 | $55.32 M |
| 02/24/2025 | $10.10 | $9.99 (-1.09%) | $10.40 | $9.88 | 257,500 | $54.29 M |
| 02/21/2025 | $9.95 | $10.02 (0.7%) | $10.05 | $9.90 | 17,200 | $54.45 M |
| 02/20/2025 | $9.97 | $9.98 (0.1%) | $10.06 | $9.95 | 25,411 | $54.23 M |
| 02/19/2025 | $10.45 | $9.98 (-4.5%) | $10.45 | $9.61 | 153,900 | $54.23 M |
| 02/18/2025 | $9.67 | $9.58 (-0.93%) | $9.98 | $9.58 | 9,358 | $52.06 M |
| 02/14/2025 | $9.85 | $9.85 (0%) | $9.85 | $9.85 | 800 | $53.52 M |
| 02/13/2025 | $9.83 | $9.83 (0%) | $9.83 | $9.83 | 700 | $53.42 M |
| 02/12/2025 | $9.69 | $9.62 (-0.72%) | $9.74 | $9.56 | 6,800 | $52.27 M |
| 02/11/2025 | $9.70 | $9.78 (0.82%) | $9.91 | $9.70 | 1,938 | $53.14 M |
| 02/10/2025 | $9.63 | $9.97 (3.53%) | $10.00 | $9.63 | 2,010 | $54.18 M |
| 02/07/2025 | $9.54 | $9.69 (1.57%) | $9.69 | $9.54 | 2,206 | $52.65 M |
| 02/06/2025 | $9.56 | $9.94 (3.97%) | $9.94 | $9.56 | 1,534 | $54.01 M |
| 02/05/2025 | $9.80 | $9.80 (0%) | $9.80 | $9.80 | 1,302 | $53.25 M |
| 02/04/2025 | $9.81 | $9.81 (0%) | $9.81 | $9.81 | 349 | $53.31 M |
| 02/03/2025 | $9.37 | $9.41 (0.43%) | $9.90 | $9.37 | 22,200 | $51.13 M |
| 01/31/2025 | $9.52 | $9.79 (2.84%) | $9.90 | $9.52 | 3,800 | $53.20 M |
| 01/30/2025 | $9.95 | $9.97 (0.2%) | $9.99 | $9.66 | 4,635 | $54.18 M |
| 01/29/2025 | $9.54 | $9.90 (3.77%) | $9.99 | $9.54 | 2,400 | $53.80 M |
| 01/28/2025 | $9.64 | $9.64 (0%) | $9.64 | $9.64 | 1,000 | $52.38 M |
| 01/27/2025 | $9.59 | $9.59 (0%) | $9.59 | $9.59 | 1,300 | $52.11 M |
| 01/24/2025 | $9.70 | $10.05 (3.61%) | $10.13 | $9.70 | 4,548 | $54.61 M |
| 01/23/2025 | $9.83 | $9.77 (-0.61%) | $9.83 | $9.72 | 800 | $53.09 M |
| 01/22/2025 | $9.52 | $9.70 (1.89%) | $10.00 | $9.52 | 9,119 | $52.71 M |
| 01/21/2025 | $9.80 | $9.63 (-1.73%) | $9.93 | $9.63 | 4,243 | $52.33 M |
| 01/17/2025 | $9.50 | $9.50 (0%) | $9.99 | $9.50 | 3,721 | $51.62 M |
| 01/16/2025 | $9.93 | $10.00 (0.7%) | $10.00 | $9.93 | 26,628 | $54.34 M |
| 01/15/2025 | $9.64 | $10.16 (5.39%) | $10.30 | $9.64 | 6,813 | $55.21 M |
| 01/14/2025 | $9.99 | $9.98 (-0.1%) | $10.57 | $9.26 | 43,600 | $54.23 M |
| 01/13/2025 | $9.72 | $9.94 (2.26%) | $9.94 | $9.25 | 11,600 | $54.01 M |
| 01/10/2025 | $10.01 | $9.93 (-0.8%) | $10.01 | $9.03 | 3,000 | $53.96 M |
| 01/08/2025 | $10.10 | $9.95 (-1.49%) | $10.11 | $9.95 | 29,926 | $54.07 M |
| 01/07/2025 | $10.03 | $9.99 (-0.4%) | $10.06 | $9.98 | 7,822 | $54.29 M |
| 01/06/2025 | $9.98 | $10.51 (5.31%) | $10.69 | $9.98 | 6,201 | $57.11 M |
| 01/03/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 536 | $54.34 M |
| 01/02/2025 | $10.00 | $10.07 (0.7%) | $10.07 | $10.00 | 812 | $54.72 M |
| 12/31/2024 | $10.00 | $10.00 (0%) | $10.00 | $9.98 | 800 | $54.34 M |
| 12/30/2024 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 500 | $54.77 M |
| 12/27/2024 | $9.99 | $10.01 (0.2%) | $10.01 | $9.99 | 400 | $54.39 M |
| 12/26/2024 | $9.96 | $10.00 (0.4%) | $10.00 | $9.95 | 922 | $54.34 M |
| 12/24/2024 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 0 | $54.56 M |
| 12/23/2024 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 600 | $54.56 M |
| 12/20/2024 | $9.99 | $10.09 (1%) | $10.09 | $9.95 | 6,500 | $54.83 M |
| 12/19/2024 | $9.95 | $9.99 (0.4%) | $9.99 | $9.95 | 3,600 | $54.29 M |
| 12/18/2024 | $10.03 | $9.95 (-0.8%) | $10.03 | $9.95 | 7,300 | $54.07 M |
| 12/17/2024 | $9.96 | $10.05 (0.9%) | $10.08 | $9.96 | 4,600 | $54.61 M |
| 12/16/2024 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $54.83 M |
| 12/13/2024 | $10.09 | $10.09 (0%) | $10.09 | $10.06 | 1,249 | $54.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
