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 |
| Aug 23, 2023 | $6.27 | $6.43 | $6.20 | $6.22 | 22 118 |
| Aug 22, 2023 | $6.31 | $6.32 | $6.09 | $6.22 | 23 740 |
| Aug 21, 2023 | $6.35 | $6.37 | $6.22 | $6.27 | 39 104 |
| Aug 18, 2023 | $6.26 | $6.40 | $6.27 | $6.37 | 10 094 |
| Aug 17, 2023 | $6.30 | $6.36 | $6.25 | $6.30 | 15 766 |
| Aug 16, 2023 | $6.25 | $6.33 | $6.25 | $6.31 | 19 216 |
| Aug 15, 2023 | $6.32 | $6.38 | $6.25 | $6.32 | 29 693 |
| Aug 14, 2023 | $6.43 | $6.43 | $6.35 | $6.36 | 13 150 |
| Aug 11, 2023 | $6.35 | $6.43 | $6.35 | $6.43 | 13 214 |
| Aug 10, 2023 | $6.37 | $6.43 | $6.32 | $6.39 | 36 703 |
| Aug 09, 2023 | $6.45 | $6.45 | $6.33 | $6.39 | 36 182 |
| Aug 08, 2023 | $6.45 | $6.51 | $6.37 | $6.40 | 63 340 |
| Aug 07, 2023 | $6.61 | $6.64 | $6.53 | $6.58 | 54 397 |
| Aug 04, 2023 | $6.65 | $6.69 | $6.50 | $6.60 | 88 288 |
| Aug 03, 2023 | $6.57 | $6.65 | $6.45 | $6.60 | 31 896 |
| Aug 02, 2023 | $6.57 | $6.65 | $6.50 | $6.51 | 38 691 |
| Aug 01, 2023 | $6.69 | $6.69 | $6.52 | $6.61 | 33 458 |
| Jul 31, 2023 | $6.71 | $6.71 | $6.60 | $6.69 | 35 038 |
| Jul 28, 2023 | $6.52 | $6.70 | $6.52 | $6.70 | 22 929 |
| Jul 27, 2023 | $6.64 | $6.64 | $6.45 | $6.51 | 50 570 |
| Jul 26, 2023 | $6.48 | $6.69 | $6.42 | $6.50 | 63 494 |
| Jul 25, 2023 | $6.51 | $6.48 | $6.40 | $6.41 | 9 322 |
| Jul 24, 2023 | $6.50 | $6.52 | $6.45 | $6.51 | 22 240 |
| Jul 21, 2023 | $6.56 | $6.56 | $6.39 | $6.45 | 12 268 |
| Jul 20, 2023 | $6.45 | $6.49 | $6.37 | $6.48 | 23 596 |
