NASDAQ:WNEB
Westfield Financial Inc Stock Price (Quote)
$6.45
+0.180 (+2.87%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.25 | $7.79 | Tuesday, 23rd Apr 2024 WNEB stock ended at $6.45. This is 2.87% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.68% from a day low at $6.25 to a day high of $6.48. |
| 90 days | $6.25 | $8.90 | |
| 52 weeks | $5.58 | $9.25 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $6.28 | $6.48 | $6.25 | $6.45 | 52 938 |
| Apr 22, 2024 | $6.60 | $6.60 | $6.27 | $6.27 | 51 176 |
| Apr 19, 2024 | $6.45 | $6.62 | $6.45 | $6.57 | 53 630 |
| Apr 18, 2024 | $6.63 | $6.77 | $6.45 | $6.49 | 34 765 |
| Apr 17, 2024 | $6.56 | $6.68 | $6.41 | $6.45 | 49 251 |
| Apr 16, 2024 | $6.56 | $6.66 | $6.48 | $6.56 | 45 481 |
| Apr 15, 2024 | $6.53 | $6.63 | $6.44 | $6.63 | 56 423 |
| Apr 12, 2024 | $6.63 | $6.78 | $6.33 | $6.41 | 57 733 |
| Apr 11, 2024 | $6.83 | $6.93 | $6.60 | $6.67 | 78 244 |
| Apr 10, 2024 | $7.15 | $7.15 | $6.62 | $6.86 | 48 957 |
| Apr 09, 2024 | $7.24 | $7.30 | $7.15 | $7.24 | 40 812 |
| Apr 08, 2024 | $7.35 | $7.35 | $7.18 | $7.18 | 17 933 |
| Apr 05, 2024 | $7.18 | $7.35 | $7.17 | $7.30 | 12 530 |
| Apr 04, 2024 | $7.35 | $7.42 | $7.18 | $7.25 | 30 388 |
| Apr 03, 2024 | $7.56 | $7.56 | $7.31 | $7.33 | 51 374 |
| Apr 02, 2024 | $7.57 | $7.57 | $7.34 | $7.45 | 19 268 |
| Apr 01, 2024 | $7.54 | $7.65 | $7.43 | $7.59 | 31 604 |
| Mar 28, 2024 | $7.60 | $7.79 | $7.58 | $7.67 | 27 061 |
| Mar 27, 2024 | $7.72 | $7.72 | $7.48 | $7.58 | 54 832 |
| Mar 26, 2024 | $7.60 | $7.61 | $7.52 | $7.53 | 17 630 |
| Mar 25, 2024 | $7.75 | $7.75 | $7.52 | $7.62 | 23 479 |
| Mar 22, 2024 | $7.70 | $7.70 | $7.63 | $7.70 | 46 230 |
| Mar 21, 2024 | $7.70 | $7.93 | $7.58 | $7.66 | 34 304 |
| Mar 20, 2024 | $7.42 | $7.80 | $7.37 | $7.66 | 68 503 |
| Mar 19, 2024 | $7.48 | $7.57 | $7.36 | $7.37 | 51 309 |
