$7.14 +0.01 (%) Westfield Financial Inc - NASDAQ

Sep. 18, 2014 | 12:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WFD historical data

Date Open High Low Close Volume
9/17/20147.127.167.107.1312,755
9/16/20147.147.197.097.1157,137
9/15/20147.127.177.097.1565,643
9/12/20147.107.187.077.1321,999
9/11/20147.177.207.097.1326,572
9/10/20147.117.167.097.1627,913
9/9/20147.147.157.077.1128,733
9/8/20147.117.227.097.1325,387
9/5/20147.157.177.087.1522,612
9/4/20147.247.267.117.1433,089
9/3/20147.287.377.197.2015,126
9/2/20147.287.347.237.2938,068
8/29/20147.227.297.157.2673,506
8/28/20147.227.247.187.1817,458
8/27/20147.277.307.217.2220,565
8/26/20147.207.337.207.2416,188
8/25/20147.247.347.207.2021,182
8/22/20147.277.307.237.2420,892
8/21/20147.167.277.147.2736,163
8/20/20147.217.217.117.1627,796
8/19/20147.217.257.187.2233,104
8/18/20147.197.267.167.1649,494
8/15/20147.257.277.167.1630,801
8/14/20147.207.267.207.2130,919
8/13/20147.127.237.117.2093,074
8/12/20147.077.117.017.1096,965
8/11/20147.087.107.027.1047,875
8/8/20147.087.097.007.0843,739
8/7/20147.157.177.047.0819,803
8/6/20147.077.207.067.1531,646
8/5/20147.047.117.017.0835,061
8/4/20147.127.127.007.0057,157
8/1/20147.177.227.067.1832,927
7/31/20147.157.287.117.2269,256
7/30/20147.237.237.107.1844,887
7/29/20147.147.227.127.2027,278
7/28/20147.207.237.087.0841,479
7/25/20147.167.277.137.2353,343
7/24/20147.247.297.117.1194,234
7/23/20147.317.397.257.2639,353
7/22/20147.417.447.297.3648,866
7/21/20147.357.427.327.3917,362
7/18/20147.327.427.327.3629,197
7/17/20147.387.427.307.3025,033
7/16/20147.377.457.307.4037,146
7/15/20147.467.497.317.4045,723
7/14/20147.507.567.417.4521,468
7/11/20147.517.537.417.4526,542
7/10/20147.527.597.437.5247,376
7/9/20147.617.677.577.5990,432
7/8/20147.657.657.527.57112,874
7/7/20147.607.687.507.65142,506
7/3/20147.607.617.567.5647,596
7/2/20147.467.627.337.54169,268
7/1/20147.447.547.387.42146,270
6/30/20147.257.507.167.46373,365
6/27/20147.107.307.067.303,081,279
6/26/20147.127.217.087.09150,032
6/25/20147.057.267.057.15172,710
6/24/20147.107.157.037.08143,738
6/23/20147.187.187.077.09120,186
6/20/20147.217.267.127.14160,914
6/19/20147.097.267.087.1984,598
6/18/20147.107.137.077.1053,795
6/17/20147.057.147.057.0747,060
6/16/20147.067.127.047.0765,691
6/13/20147.147.197.047.0469,147
6/12/20147.167.207.077.1071,283
6/11/20147.187.247.167.1739,947
6/10/20147.207.257.207.2028,975
6/9/20147.197.247.167.2133,456
6/6/20147.247.247.167.2143,097
6/5/20147.157.237.107.1950,017
6/4/20147.127.207.117.1439,953
6/3/20147.207.247.107.1664,250
6/2/20147.207.277.207.2145,882
5/30/20147.257.277.207.22167,793
5/29/20147.267.267.187.2237,874
5/28/20147.237.277.117.2253,875
5/27/20147.297.297.157.2633,517
5/23/20147.197.257.157.2446,921
5/22/20147.247.247.117.1730,627
5/21/20147.047.267.037.2084,970
5/20/20147.117.187.007.0978,818
5/19/20147.077.167.027.1532,809
5/16/20147.017.117.017.1153,877
5/15/20147.027.087.007.0449,848
5/14/20147.137.137.007.0351,320
5/13/20147.317.337.127.1540,210
5/12/20147.257.347.207.3161,147
5/9/20147.007.297.007.2543,987
5/8/20147.147.227.037.0641,760
5/7/20147.027.216.997.1257,930
5/6/20147.097.257.037.0453,344
5/5/20147.147.207.097.1445,354
5/2/20147.217.287.157.1640,600
5/1/20146.977.246.947.22101,798
4/30/20147.077.126.856.85244,865
4/29/20147.177.187.077.0734,061
4/28/20147.167.257.127.1260,647
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center