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 |
| Dec 08, 2023 | $8.15 | $8.22 | $8.12 | $8.18 | 16 918 |
| Dec 07, 2023 | $8.07 | $8.15 | $8.06 | $8.15 | 27 241 |
| Dec 06, 2023 | $8.02 | $8.13 | $7.99 | $8.05 | 32 762 |
| Dec 05, 2023 | $8.02 | $8.15 | $7.98 | $7.98 | 21 407 |
| Dec 04, 2023 | $8.05 | $8.15 | $7.99 | $8.11 | 36 722 |
| Dec 01, 2023 | $7.85 | $8.06 | $7.85 | $8.05 | 29 608 |
| Nov 30, 2023 | $7.91 | $7.91 | $7.79 | $7.85 | 27 610 |
| Nov 29, 2023 | $7.78 | $7.87 | $7.78 | $7.87 | 40 253 |
| Nov 28, 2023 | $7.82 | $7.82 | $7.61 | $7.74 | 86 951 |
| Nov 27, 2023 | $7.75 | $7.85 | $7.75 | $7.78 | 79 740 |
| Nov 24, 2023 | $7.76 | $7.79 | $7.71 | $7.79 | 32 423 |
| Nov 22, 2023 | $7.80 | $7.80 | $7.69 | $7.73 | 52 458 |
| Nov 21, 2023 | $7.80 | $7.82 | $7.78 | $7.78 | 45 284 |
| Nov 20, 2023 | $7.82 | $7.85 | $7.76 | $7.79 | 83 336 |
| Nov 17, 2023 | $7.79 | $7.80 | $7.76 | $7.78 | 34 539 |
| Nov 16, 2023 | $7.78 | $7.78 | $7.64 | $7.73 | 43 481 |
| Nov 15, 2023 | $7.76 | $7.80 | $7.68 | $7.73 | 85 845 |
| Nov 14, 2023 | $7.54 | $7.77 | $7.50 | $7.71 | 56 471 |
| Nov 13, 2023 | $7.32 | $7.45 | $7.27 | $7.38 | 28 247 |
| Nov 10, 2023 | $7.38 | $7.41 | $7.32 | $7.36 | 54 480 |
| Nov 09, 2023 | $7.23 | $7.44 | $7.12 | $7.35 | 97 700 |
| Nov 08, 2023 | $7.50 | $7.54 | $7.16 | $7.22 | 223 987 |
| Nov 07, 2023 | $7.41 | $7.50 | $7.35 | $7.44 | 113 365 |
| Nov 06, 2023 | $7.54 | $7.55 | $7.43 | $7.47 | 77 885 |
| Nov 03, 2023 | $7.42 | $7.58 | $7.37 | $7.48 | 163 655 |
