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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 18, 2024 | $7.65 | $7.75 | $7.52 | $7.53 | 25 428 |
| Mar 15, 2024 | $7.87 | $7.96 | $7.60 | $7.61 | 102 991 |
| Mar 14, 2024 | $8.05 | $8.09 | $7.87 | $7.91 | 20 645 |
| Mar 13, 2024 | $8.16 | $8.30 | $8.06 | $8.06 | 28 952 |
| Mar 12, 2024 | $8.28 | $8.28 | $8.14 | $8.14 | 32 561 |
| Mar 11, 2024 | $8.30 | $8.37 | $8.28 | $8.28 | 67 610 |
| Mar 08, 2024 | $8.45 | $8.45 | $8.34 | $8.35 | 17 726 |
| Mar 07, 2024 | $8.33 | $8.44 | $8.30 | $8.39 | 18 472 |
| Mar 06, 2024 | $8.26 | $8.37 | $8.23 | $8.33 | 37 989 |
| Mar 05, 2024 | $7.95 | $8.47 | $7.95 | $8.29 | 36 944 |
| Mar 04, 2024 | $8.03 | $8.10 | $7.93 | $7.93 | 10 892 |
| Mar 01, 2024 | $8.06 | $8.12 | $7.91 | $8.00 | 29 642 |
| Feb 29, 2024 | $8.14 | $8.27 | $8.02 | $8.12 | 31 343 |
| Feb 28, 2024 | $8.25 | $8.26 | $8.06 | $8.08 | 37 935 |
| Feb 27, 2024 | $8.21 | $8.34 | $8.20 | $8.24 | 27 311 |
| Feb 26, 2024 | $8.32 | $8.32 | $8.15 | $8.22 | 30 771 |
| Feb 23, 2024 | $8.05 | $8.21 | $8.05 | $8.19 | 32 716 |
