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 |
| Nov 02, 2023 | $7.19 | $7.37 | $7.18 | $7.33 | 167 916 |
| Nov 01, 2023 | $7.14 | $7.20 | $7.07 | $7.20 | 57 009 |
| Oct 31, 2023 | $7.12 | $7.20 | $7.11 | $7.17 | 50 633 |
| Oct 30, 2023 | $7.13 | $7.21 | $7.10 | $7.15 | 101 068 |
| Oct 27, 2023 | $7.18 | $7.18 | $7.05 | $7.12 | 48 811 |
| Oct 26, 2023 | $7.00 | $7.31 | $7.00 | $7.18 | 49 443 |
| Oct 25, 2023 | $7.26 | $7.26 | $6.63 | $7.03 | 64 886 |
| Oct 24, 2023 | $6.90 | $7.20 | $6.85 | $6.85 | 53 046 |
| Oct 23, 2023 | $6.89 | $7.05 | $6.85 | $6.89 | 111 199 |
| Oct 20, 2023 | $6.93 | $7.02 | $6.85 | $6.93 | 72 996 |
| Oct 19, 2023 | $7.00 | $7.06 | $6.91 | $7.00 | 9 508 |
| Oct 18, 2023 | $7.04 | $7.04 | $6.85 | $6.97 | 21 003 |
| Oct 17, 2023 | $7.22 | $7.22 | $7.02 | $7.02 | 40 222 |
| Oct 16, 2023 | $7.05 | $7.12 | $7.01 | $7.01 | 25 920 |
| Oct 13, 2023 | $7.20 | $7.20 | $6.91 | $6.97 | 85 070 |
| Oct 12, 2023 | $7.12 | $7.19 | $7.02 | $7.13 | 23 084 |
| Oct 11, 2023 | $7.10 | $7.21 | $7.04 | $7.15 | 22 162 |
| Oct 10, 2023 | $7.10 | $7.15 | $7.02 | $7.05 | 21 973 |
| Oct 09, 2023 | $6.95 | $7.08 | $6.94 | $7.00 | 14 374 |
| Oct 06, 2023 | $6.92 | $7.06 | $6.89 | $7.00 | 37 808 |
| Oct 05, 2023 | $6.67 | $7.02 | $6.64 | $6.94 | 65 254 |
| Oct 04, 2023 | $6.54 | $6.70 | $6.53 | $6.63 | 24 182 |
| Oct 03, 2023 | $6.45 | $6.54 | $6.40 | $6.51 | 44 318 |
| Oct 02, 2023 | $6.55 | $6.55 | $6.39 | $6.45 | 31 142 |
| Sep 29, 2023 | $6.50 | $6.54 | $6.48 | $6.49 | 17 603 |
