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 |
| Sep 28, 2023 | $6.56 | $6.56 | $6.45 | $6.48 | 9 799 |
| Sep 27, 2023 | $6.44 | $6.51 | $6.43 | $6.43 | 11 479 |
| Sep 26, 2023 | $6.51 | $6.54 | $6.44 | $6.44 | 17 451 |
| Sep 25, 2023 | $6.57 | $6.59 | $6.50 | $6.50 | 14 825 |
| Sep 22, 2023 | $6.44 | $6.73 | $6.44 | $6.55 | 81 391 |
| Sep 21, 2023 | $6.32 | $6.46 | $6.30 | $6.45 | 35 925 |
| Sep 20, 2023 | $6.35 | $6.46 | $6.32 | $6.35 | 26 211 |
| Sep 19, 2023 | $6.36 | $6.44 | $6.30 | $6.31 | 40 972 |
| Sep 18, 2023 | $6.38 | $6.43 | $6.32 | $6.39 | 19 626 |
| Sep 15, 2023 | $6.46 | $6.48 | $6.34 | $6.44 | 45 286 |
| Sep 14, 2023 | $6.30 | $6.48 | $6.31 | $6.47 | 37 332 |
| Sep 13, 2023 | $6.34 | $6.39 | $6.29 | $6.29 | 33 714 |
| Sep 12, 2023 | $6.34 | $6.47 | $6.24 | $6.39 | 19 183 |
| Sep 11, 2023 | $6.38 | $6.53 | $6.23 | $6.27 | 142 867 |
| Sep 08, 2023 | $6.27 | $6.36 | $6.24 | $6.32 | 19 680 |
| Sep 07, 2023 | $6.25 | $6.31 | $6.20 | $6.31 | 49 240 |
| Sep 06, 2023 | $6.27 | $6.27 | $6.15 | $6.25 | 40 368 |
| Sep 05, 2023 | $6.37 | $6.37 | $6.21 | $6.25 | 25 283 |
| Sep 01, 2023 | $6.30 | $6.44 | $6.30 | $6.41 | 17 961 |
| Aug 31, 2023 | $6.30 | $6.34 | $6.19 | $6.30 | 23 736 |
| Aug 30, 2023 | $6.31 | $6.35 | $6.25 | $6.30 | 25 966 |
| Aug 29, 2023 | $6.32 | $6.40 | $6.27 | $6.30 | 18 389 |
| Aug 28, 2023 | $6.27 | $6.35 | $6.25 | $6.27 | 20 179 |
| Aug 25, 2023 | $6.24 | $6.28 | $6.13 | $6.22 | 23 088 |
| Aug 24, 2023 | $6.26 | $6.33 | $6.15 | $6.24 | 16 034 |
