$7.30 -0.09 (%) Westfield Financial Inc - NASDAQ

Jul. 2, 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
7/2/20157.397.397.297.3011,772
7/1/20157.337.407.257.39349,125
6/30/20157.227.317.227.317,895
6/29/20157.277.297.217.2119,460
6/26/20157.297.337.297.3019,719
6/25/20157.307.307.297.294,306
6/24/20157.267.327.257.28258,901
6/23/20157.367.447.267.3468,170
6/22/20157.287.367.277.3115,442
6/19/20157.327.427.307.4160,118
6/18/20157.467.467.297.4114,313
6/17/20157.347.507.347.4077,692
6/16/20157.497.497.127.25141,750
6/15/20157.527.557.477.542,407
6/12/20157.537.577.477.4710,601
6/11/20157.467.567.457.5313,730
6/10/20157.527.567.497.555,842
6/9/20157.467.567.457.469,487
6/8/20157.507.557.467.4612,006
6/5/20157.507.537.447.466,848
6/4/20157.397.527.397.4512,527
6/3/20157.367.517.257.3822,949
6/2/20157.407.417.267.28100,505
6/1/20157.447.447.407.408,650
5/29/20157.427.517.407.4126,257
5/28/20157.467.527.407.4426,596
5/27/20157.417.597.417.4823,200
5/26/20157.527.527.427.438,721
5/22/20157.447.677.417.4730,607
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!