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 |
| Jul 19, 2023 | $6.32 | $6.50 | $6.26 | $6.50 | 39 335 |
| Jul 18, 2023 | $6.08 | $6.33 | $6.07 | $6.33 | 44 691 |
| Jul 17, 2023 | $6.08 | $6.12 | $6.04 | $6.06 | 21 525 |
| Jul 14, 2023 | $6.18 | $6.18 | $5.98 | $6.06 | 20 709 |
| Jul 13, 2023 | $5.94 | $6.10 | $5.94 | $6.10 | 54 951 |
| Jul 12, 2023 | $5.88 | $6.04 | $5.86 | $5.97 | 32 549 |
| Jul 11, 2023 | $5.85 | $5.99 | $5.82 | $5.82 | 39 173 |
| Jul 10, 2023 | $5.88 | $5.94 | $5.80 | $5.80 | 20 107 |
| Jul 07, 2023 | $5.81 | $5.91 | $5.77 | $5.86 | 31 168 |
| Jul 06, 2023 | $5.88 | $5.88 | $5.68 | $5.78 | 111 234 |
| Jul 05, 2023 | $5.83 | $5.89 | $5.78 | $5.87 | 31 223 |
| Jul 03, 2023 | $5.85 | $5.92 | $5.85 | $5.92 | 3 146 |
| Jun 30, 2023 | $5.87 | $5.90 | $5.80 | $5.84 | 15 507 |
| Jun 29, 2023 | $5.94 | $5.91 | $5.82 | $5.87 | 9 700 |
| Jun 28, 2023 | $5.96 | $5.96 | $5.80 | $5.81 | 24 882 |
| Jun 27, 2023 | $5.91 | $5.97 | $5.78 | $5.92 | 20 241 |
| Jun 26, 2023 | $5.77 | $5.93 | $5.76 | $5.90 | 28 340 |
| Jun 23, 2023 | $5.75 | $5.84 | $5.75 | $5.77 | 38 822 |
| Jun 22, 2023 | $5.88 | $5.88 | $5.68 | $5.75 | 95 247 |
| Jun 21, 2023 | $5.88 | $5.92 | $5.84 | $5.87 | 49 134 |
| Jun 20, 2023 | $5.91 | $6.00 | $5.88 | $5.92 | 51 667 |
| Jun 16, 2023 | $6.13 | $6.13 | $5.87 | $5.89 | 42 899 |
| Jun 15, 2023 | $5.97 | $6.16 | $5.95 | $6.12 | 65 773 |
| Jun 14, 2023 | $6.05 | $6.15 | $5.89 | $5.95 | 52 428 |
| Jun 13, 2023 | $5.88 | $6.10 | $5.88 | $6.05 | 44 332 |
