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 |
| Feb 22, 2024 | $8.20 | $8.24 | $8.01 | $8.01 | 38 901 |
| Feb 21, 2024 | $8.20 | $8.33 | $8.12 | $8.21 | 49 495 |
| Feb 20, 2024 | $8.26 | $8.31 | $8.15 | $8.16 | 56 180 |
| Feb 16, 2024 | $8.14 | $8.28 | $8.02 | $8.23 | 39 278 |
| Feb 15, 2024 | $8.06 | $8.34 | $8.05 | $8.25 | 37 000 |
| Feb 14, 2024 | $7.90 | $7.95 | $7.83 | $7.93 | 41 679 |
| Feb 13, 2024 | $8.00 | $8.16 | $7.84 | $7.84 | 27 887 |
| Feb 12, 2024 | $7.98 | $8.22 | $7.98 | $8.09 | 47 311 |
| Feb 09, 2024 | $8.00 | $8.09 | $7.96 | $8.03 | 53 562 |
| Feb 08, 2024 | $8.13 | $8.13 | $7.92 | $7.98 | 17 298 |
| Feb 07, 2024 | $8.17 | $8.18 | $7.94 | $8.00 | 55 107 |
| Feb 06, 2024 | $8.27 | $8.38 | $8.13 | $8.17 | 27 273 |
| Feb 05, 2024 | $8.31 | $8.37 | $8.17 | $8.26 | 19 368 |
| Feb 02, 2024 | $8.25 | $8.41 | $8.22 | $8.31 | 19 079 |
| Feb 01, 2024 | $8.53 | $8.65 | $8.11 | $8.33 | 44 139 |
| Jan 31, 2024 | $8.64 | $8.70 | $8.51 | $8.51 | 53 182 |
| Jan 30, 2024 | $8.81 | $8.86 | $8.70 | $8.70 | 25 946 |
| Jan 29, 2024 | $8.85 | $8.90 | $8.74 | $8.85 | 17 222 |
| Jan 26, 2024 | $8.75 | $8.88 | $8.73 | $8.80 | 26 448 |
| Jan 25, 2024 | $8.75 | $8.81 | $8.65 | $8.76 | 46 834 |
| Jan 24, 2024 | $8.72 | $8.89 | $8.71 | $8.75 | 30 718 |
| Jan 23, 2024 | $8.59 | $8.94 | $8.59 | $8.72 | 60 914 |
| Jan 22, 2024 | $8.91 | $8.94 | $8.86 | $8.89 | 23 425 |
| Jan 19, 2024 | $8.80 | $8.91 | $8.74 | $8.88 | 21 530 |
| Jan 18, 2024 | $8.85 | $8.95 | $8.76 | $8.81 | 42 415 |
