$7.83 +0.17 (%) Westfield Financial Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/20167.747.837.617.8313,827
2/11/20167.637.747.577.6619,743
2/10/20167.797.967.737.7310,561
2/9/20167.767.837.727.7516,825
2/8/20167.847.977.787.849,016
2/5/20167.958.037.817.8416,324
2/4/20167.948.037.928.0032,154
2/3/20167.928.077.908.0038,859
2/2/20167.967.987.907.9127,465
2/1/20167.948.027.947.9622,470
1/29/20167.968.057.967.9872,563
1/28/20167.738.057.737.9685,615
1/27/20167.917.997.807.9734,980
1/26/20167.968.067.797.9755,413
1/25/20168.088.157.867.9847,051
1/22/20168.178.178.098.1012,382
1/21/20168.198.247.948.1543,348
1/20/20168.088.307.978.2924,433
1/19/20168.148.227.948.1716,928
1/15/20168.058.208.038.1417,595
1/14/20168.158.258.048.1810,921
1/13/20168.198.298.018.2175,750
1/12/20168.138.248.018.1947,868
1/11/20168.278.307.898.1519,653
1/8/20168.318.358.198.2813,446
1/7/20168.418.428.258.2962,632
1/6/20168.518.608.478.5026,363
1/5/20168.498.608.498.5414,316
1/4/20168.328.598.308.5438,423
12/31/20158.348.498.328.4024,594
12/30/20158.418.428.288.284,852
12/29/20158.318.388.298.3612,670
12/28/20158.248.358.238.3421,121
12/24/20158.298.338.158.255,970
12/23/20158.278.308.238.257,297
12/22/20158.258.308.058.2432,972
12/21/20157.798.307.798.3076,596
12/18/20158.018.087.778.0579,766
12/17/20157.958.067.957.995,452
12/16/20158.048.077.918.0412,129
12/15/20157.848.067.848.0225,544
12/14/20157.757.867.617.829,439
12/11/20157.637.857.307.80437,451
12/10/20157.727.837.717.7530,361
12/9/20157.797.867.767.7611,497
12/8/20157.907.947.807.8313,285
12/7/20157.937.987.877.9411,910
12/4/20157.888.017.887.9515,370
12/3/20158.008.027.877.904,051
12/2/20158.048.057.977.9718,482
12/1/20158.038.088.008.0321,897
11/30/20158.078.098.018.047,657
11/27/20158.088.098.058.092,116
11/25/20158.058.087.958.074,627
11/24/20157.988.057.918.0413,965
11/23/20158.038.057.948.037,614
11/20/20158.008.097.968.0019,472
11/19/20157.908.047.907.9928,285
11/18/20157.897.977.857.9419,526
11/17/20157.867.907.827.859,130
11/16/20157.797.947.767.8719,962
11/13/20157.977.997.767.9258,275
11/12/20157.947.947.857.904,320
11/11/20157.988.057.897.994,269
11/10/20157.968.057.887.9938,113
11/9/20157.708.007.687.9738,988
11/6/20157.657.947.657.8615,981
11/5/20157.757.857.677.8013,198
11/4/20157.857.857.737.7540,327
11/3/20157.717.857.717.839,815
11/2/20157.807.857.667.8418,287
10/30/20157.757.807.597.8017,616
10/29/20157.637.707.507.6912,673
10/28/20157.597.817.597.7036,447
10/27/20157.797.827.687.7415,219
10/26/20157.807.847.757.846,852
10/23/20157.847.857.727.8411,192
10/22/20157.857.857.667.845,360
10/21/20157.757.857.747.847,157
10/20/20157.847.857.797.8418,787
10/19/20157.767.857.637.846,092
10/16/20157.787.857.777.8522,717
10/15/20157.817.857.617.8526,034
10/14/20157.857.877.667.807,332
10/13/20157.817.857.787.856,451
10/12/20157.907.927.777.7929,361
10/9/20157.907.907.817.8818,512
10/8/20157.797.907.737.9023,199
10/7/20157.687.827.677.8020,529
10/6/20157.767.807.527.7215,192
10/5/20157.807.807.617.7423,937
10/2/20157.707.797.507.7836,376
10/1/20157.627.897.457.7827,610
9/30/20157.637.737.537.6524,339
9/29/20157.617.747.527.5920,523
9/28/20157.557.737.507.6123,442
9/25/20157.657.777.567.7432,432
9/24/20157.667.737.487.6348,267
9/23/20157.637.737.437.6723,993
9/22/20157.497.697.457.5922,634
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center