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 |
| Jan 17, 2024 | $8.80 | $8.91 | $8.77 | $8.83 | 26 770 |
| Jan 16, 2024 | $8.78 | $8.93 | $8.25 | $8.87 | 38 840 |
| Jan 12, 2024 | $8.99 | $9.14 | $8.87 | $8.92 | 34 114 |
| Jan 11, 2024 | $9.00 | $9.15 | $8.89 | $9.01 | 36 739 |
| Jan 10, 2024 | $9.01 | $9.07 | $8.95 | $9.02 | 30 193 |
| Jan 09, 2024 | $9.10 | $9.13 | $9.03 | $9.06 | 35 380 |
| Jan 08, 2024 | $9.10 | $9.20 | $9.05 | $9.10 | 32 351 |
| Jan 05, 2024 | $9.10 | $9.25 | $9.00 | $9.10 | 51 026 |
| Jan 04, 2024 | $8.80 | $9.15 | $8.80 | $9.13 | 72 527 |
| Jan 03, 2024 | $8.96 | $9.02 | $8.73 | $8.83 | 57 308 |
| Jan 02, 2024 | $8.95 | $9.18 | $8.87 | $8.95 | 34 127 |
| Dec 29, 2023 | $8.93 | $9.13 | $8.86 | $9.00 | 32 319 |
| Dec 28, 2023 | $8.87 | $8.98 | $8.81 | $8.93 | 36 848 |
| Dec 27, 2023 | $8.75 | $8.91 | $8.74 | $8.89 | 68 100 |
| Dec 26, 2023 | $8.65 | $8.75 | $8.65 | $8.74 | 34 175 |
| Dec 22, 2023 | $8.65 | $8.73 | $8.36 | $8.65 | 85 593 |
| Dec 21, 2023 | $8.62 | $8.70 | $8.54 | $8.65 | 26 474 |
| Dec 20, 2023 | $8.58 | $8.67 | $8.48 | $8.60 | 41 887 |
| Dec 19, 2023 | $8.45 | $8.65 | $8.43 | $8.61 | 37 340 |
| Dec 18, 2023 | $8.30 | $8.60 | $8.18 | $8.41 | 44 249 |
| Dec 15, 2023 | $8.26 | $8.64 | $8.11 | $8.26 | 109 858 |
| Dec 14, 2023 | $8.25 | $8.27 | $8.11 | $8.23 | 55 471 |
| Dec 13, 2023 | $8.08 | $8.25 | $8.03 | $8.20 | 36 711 |
| Dec 12, 2023 | $8.18 | $8.18 | $7.98 | $8.05 | 30 015 |
| Dec 11, 2023 | $8.18 | $8.24 | $8.14 | $8.18 | 12 677 |
