$7.57 -0.01 (%) Westfield Financial Inc - NASDAQ

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WFD historical data

Date Open High Low Close Volume
5/21/20157.627.697.437.5725,204
5/20/20157.687.727.577.589,886
5/19/20157.637.777.457.6317,947
5/18/20157.647.727.607.6410,262
5/15/20157.657.727.627.708,819
5/14/20157.717.727.687.704,523
5/13/20157.737.737.647.708,778
5/12/20157.717.717.627.676,938
5/11/20157.757.757.707.744,767
5/8/20157.827.827.687.7534,287
5/7/20157.797.797.487.765,085
5/6/20157.827.887.667.78290,071
5/5/20157.767.947.757.8023,342
5/4/20157.767.957.757.775,404
5/1/20157.767.847.757.7615,729
4/30/20157.707.827.627.7523,415
4/29/20157.707.887.677.7722,375
4/28/20157.807.877.777.828,448
4/27/20157.957.957.737.8113,520
4/24/20157.927.927.847.9085,420
4/23/20157.807.887.747.8727,666
4/22/20157.807.847.757.8417,574
4/21/20157.877.877.777.827,079
4/20/20157.917.917.817.8229,410
4/17/20157.897.917.877.8916,054
4/16/20157.907.927.817.9016,561
4/15/20157.907.957.897.893,204
4/14/20157.817.957.817.927,819
4/13/20157.887.947.787.9428,004
4/10/20157.937.947.827.8214,329
4/9/20157.857.887.827.8419,247
4/8/20157.868.027.787.9057,796
4/7/20157.817.937.817.9351,638
4/6/20157.697.907.687.9069,279
4/2/20157.757.767.737.7558,190
4/1/20157.707.757.677.7317,026
3/31/20157.617.747.617.7335,542
3/30/20157.647.727.567.5622,041
3/27/20157.537.697.497.6518,277
3/26/20157.537.697.467.6332,585
3/25/20157.467.597.427.52175,101
3/24/20157.327.747.327.5011,738
3/23/20157.217.407.217.2938,162
3/20/20157.277.357.217.2161,354
3/19/20157.277.297.237.2319,134
3/18/20157.317.347.257.2827,837
3/17/20157.307.467.257.3197,794
3/16/20157.347.357.247.3142,152
3/13/20157.267.337.247.2844,598
3/12/20157.287.307.227.2921,155
3/11/20157.257.357.217.2419,512
3/10/20157.217.307.197.2833,383
3/9/20157.297.297.217.214,146
3/6/20157.197.287.197.2844,652
3/5/20157.237.237.177.2138,804
3/4/20157.147.237.147.207,157
3/3/20157.247.277.127.1214,304
3/2/20157.217.267.207.2114,573
2/27/20157.257.257.187.2313,914
2/26/20157.237.257.217.2116,151
2/25/20157.237.297.197.2218,569
2/24/20157.267.287.217.2615,240
2/23/20157.247.307.177.2227,156
2/20/20157.257.287.247.263,999
2/19/20157.327.327.267.283,124
2/18/20157.427.427.307.3418,822
2/17/20157.367.407.277.4011,835
2/13/20157.427.427.297.412,644
2/12/20157.307.417.257.418,831
2/11/20157.347.377.237.331,093
2/10/20157.407.407.257.331,411
2/9/20157.347.497.297.2916,257
2/6/20157.297.517.267.3939,379
2/5/20157.307.347.277.346,417
2/4/20157.177.317.177.236,286
2/3/20157.207.317.177.2514,106
2/2/20157.207.247.167.1621,457
1/30/20157.247.257.197.2019,759
1/29/20157.197.277.167.186,650
1/28/20157.207.307.167.1612,823
1/27/20157.217.277.167.258,048
1/26/20157.207.297.167.2914,954
1/23/20157.297.297.207.259,841
1/22/20157.177.267.167.257,641
1/21/20157.147.217.147.1712,297
1/20/20157.227.247.167.1711,534
1/16/20157.127.247.127.2413,038
1/15/20157.177.217.077.1324,056
1/14/20157.207.267.127.1226,452
1/13/20157.297.297.177.1714,668
1/12/20157.257.257.167.2037,326
1/9/20157.197.307.197.198,712
1/8/20157.307.307.227.243,687
1/7/20157.267.307.197.218,102
1/6/20157.167.247.157.2025,018
1/5/20157.057.217.057.2020,254
1/2/20157.317.347.197.2016,809
12/31/20147.227.347.227.3428,708
12/30/20147.307.307.207.25199,955
12/29/20147.337.377.227.2910,629
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center