NASDAQ:WNEB
Westfield Financial Inc Stock Price (Quote)
$6.52
+0.1000 (+1.56%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.00 | $7.56 | Friday, 3rd May 2024 WNEB stock ended at $6.52. This is 1.56% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.61% from a day low at $6.48 to a day high of $6.65. |
| 90 days | $6.00 | $8.47 | |
| 52 weeks | $5.58 | $9.25 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $6.03 | $6.06 | $5.87 | $5.88 | 31 988 |
| Jun 09, 2023 | $6.00 | $6.06 | $5.95 | $5.95 | 46 342 |
| Jun 08, 2023 | $6.14 | $6.14 | $5.98 | $6.01 | 24 098 |
| Jun 07, 2023 | $6.08 | $6.18 | $6.08 | $6.15 | 56 753 |
| Jun 06, 2023 | $5.92 | $6.12 | $5.82 | $6.07 | 92 483 |
| Jun 05, 2023 | $5.96 | $5.96 | $5.63 | $5.82 | 91 802 |
| Jun 02, 2023 | $5.73 | $6.00 | $5.73 | $5.97 | 61 456 |
| Jun 01, 2023 | $5.70 | $5.74 | $5.61 | $5.69 | 54 233 |
| May 31, 2023 | $5.75 | $5.77 | $5.58 | $5.66 | 65 011 |
| May 30, 2023 | $5.91 | $5.93 | $5.66 | $5.75 | 36 134 |
| May 26, 2023 | $5.82 | $5.91 | $5.68 | $5.90 | 67 087 |
| May 25, 2023 | $5.95 | $6.02 | $5.86 | $5.88 | 48 573 |
| May 24, 2023 | $6.10 | $6.18 | $5.87 | $5.98 | 67 627 |
| May 23, 2023 | $6.00 | $6.28 | $6.00 | $6.09 | 85 246 |
| May 22, 2023 | $5.95 | $6.04 | $5.87 | $5.98 | 98 594 |
| May 19, 2023 | $6.04 | $6.08 | $5.90 | $5.95 | 47 067 |
| May 18, 2023 | $6.13 | $6.15 | $6.04 | $6.05 | 49 139 |
| May 17, 2023 | $5.95 | $6.12 | $5.93 | $6.12 | 75 546 |
| May 16, 2023 | $5.89 | $5.97 | $5.84 | $5.84 | 43 114 |
| May 15, 2023 | $5.87 | $6.02 | $5.87 | $5.90 | 29 297 |
| May 12, 2023 | $5.89 | $5.96 | $5.82 | $5.85 | 125 570 |
| May 11, 2023 | $5.90 | $5.90 | $5.77 | $5.85 | 36 838 |
| May 10, 2023 | $5.96 | $5.99 | $5.85 | $5.94 | 44 107 |
| May 09, 2023 | $6.01 | $6.01 | $5.72 | $5.84 | 52 600 |
| May 08, 2023 | $6.07 | $6.15 | $6.01 | $6.02 | 71 780 |
