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 |
| Jun 29, 2016 | $7.61 | $7.62 | $7.56 | $7.62 | 37 639 |
| Jun 28, 2016 | $7.38 | $7.58 | $7.38 | $7.52 | 36 981 |
| Jun 27, 2016 | $7.49 | $7.55 | $7.35 | $7.38 | 77 202 |
| Jun 24, 2016 | $7.47 | $7.72 | $7.43 | $7.46 | 1 439 630 |
| Jun 23, 2016 | $7.64 | $7.71 | $7.59 | $7.60 | 90 361 |
| Jun 22, 2016 | $7.64 | $7.66 | $7.53 | $7.61 | 38 561 |
| Jun 21, 2016 | $7.65 | $7.65 | $7.52 | $7.61 | 53 575 |
| Jun 20, 2016 | $7.63 | $7.68 | $7.56 | $7.58 | 26 544 |
| Jun 17, 2016 | $7.64 | $7.64 | $7.56 | $7.56 | 58 294 |
| Jun 16, 2016 | $7.60 | $7.65 | $7.59 | $7.62 | 15 924 |
| Jun 15, 2016 | $7.65 | $7.66 | $7.60 | $7.62 | 24 737 |
| Jun 14, 2016 | $7.59 | $7.64 | $7.57 | $7.62 | 44 914 |
| Jun 13, 2016 | $7.73 | $7.74 | $7.58 | $7.62 | 26 686 |
| Jun 10, 2016 | $7.66 | $7.72 | $7.65 | $7.69 | 20 633 |
| Jun 09, 2016 | $7.75 | $7.75 | $7.68 | $7.70 | 11 115 |
| Jun 08, 2016 | $7.73 | $7.75 | $7.67 | $7.73 | 15 143 |
| Jun 07, 2016 | $7.75 | $7.75 | $7.68 | $7.69 | 23 010 |
| Jun 06, 2016 | $7.65 | $7.75 | $7.65 | $7.71 | 20 477 |
| Jun 03, 2016 | $7.67 | $7.72 | $7.63 | $7.69 | 17 750 |
| Jun 02, 2016 | $7.68 | $7.77 | $7.68 | $7.71 | 13 694 |
| Jun 01, 2016 | $7.68 | $7.75 | $7.67 | $7.72 | 10 770 |
| May 31, 2016 | $7.75 | $7.77 | $7.71 | $7.71 | 22 841 |
| May 27, 2016 | $7.75 | $7.78 | $7.70 | $7.78 | 23 725 |
| May 26, 2016 | $7.78 | $7.80 | $7.73 | $7.74 | 11 517 |
| May 25, 2016 | $7.75 | $7.79 | $7.67 | $7.74 | 22 831 |
