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 |
| May 24, 2016 | $7.75 | $7.75 | $7.67 | $7.73 | 49 963 |
| May 23, 2016 | $7.73 | $7.75 | $7.65 | $7.75 | 28 082 |
| May 20, 2016 | $7.70 | $7.72 | $7.58 | $7.70 | 8 203 |
| May 19, 2016 | $7.68 | $7.68 | $7.53 | $7.68 | 16 925 |
| May 18, 2016 | $7.60 | $7.68 | $7.60 | $7.68 | 12 805 |
| May 17, 2016 | $7.65 | $7.66 | $7.54 | $7.58 | 22 727 |
| May 16, 2016 | $7.62 | $7.70 | $7.61 | $7.62 | 10 324 |
| May 13, 2016 | $7.64 | $7.65 | $7.55 | $7.62 | 21 049 |
| May 12, 2016 | $7.62 | $7.69 | $7.55 | $7.62 | 20 246 |
| May 11, 2016 | $7.61 | $7.69 | $7.55 | $7.68 | 22 734 |
| May 10, 2016 | $7.70 | $7.75 | $7.55 | $7.61 | 79 898 |
| May 09, 2016 | $7.75 | $7.76 | $7.45 | $7.67 | 83 168 |
| May 06, 2016 | $7.47 | $7.66 | $7.47 | $7.56 | 72 121 |
| May 05, 2016 | $7.50 | $7.58 | $7.46 | $7.55 | 46 971 |
| May 04, 2016 | $7.59 | $7.59 | $7.40 | $7.52 | 85 862 |
| May 03, 2016 | $7.76 | $7.76 | $7.54 | $7.58 | 14 642 |
| May 02, 2016 | $7.62 | $7.74 | $7.56 | $7.65 | 19 700 |
| Apr 29, 2016 | $7.65 | $7.66 | $7.61 | $7.66 | 8 178 |
| Apr 28, 2016 | $7.62 | $7.70 | $7.57 | $7.64 | 19 191 |
| Apr 27, 2016 | $7.72 | $7.73 | $7.66 | $7.73 | 11 347 |
| Apr 26, 2016 | $7.59 | $7.73 | $7.59 | $7.71 | 19 855 |
| Apr 25, 2016 | $7.70 | $7.73 | $7.57 | $7.66 | 29 964 |
