$7.61 0.00 (%) Westfield Financial Inc - NASDAQ

Aug. 29, 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
8/29/20167.617.677.597.6114,039
8/26/20167.607.677.607.644,877
8/25/20167.567.677.567.6020,874
8/24/20167.637.637.577.6118,316
8/23/20167.637.727.597.6016,904
8/22/20167.637.767.627.6363,423
8/19/20167.647.677.587.6229,288
8/18/20167.607.637.567.6050,892
8/17/20167.577.607.567.5910,333
8/16/20167.567.617.537.5613,043
8/15/20167.547.617.527.5424,313
8/12/20167.587.597.537.5614,955
8/11/20167.587.597.547.569,579
8/10/20167.607.627.567.565,673
8/9/20167.627.687.587.6517,983
8/8/20167.557.647.557.6217,540
8/5/20167.567.647.537.5833,151
8/4/20167.647.657.547.5544,050
8/3/20167.647.837.587.5824,128
8/2/20167.707.737.597.5911,925
8/1/20167.747.857.667.6714,979
7/29/20167.927.957.817.8717,631
7/28/20167.977.977.917.9218,988
7/27/20167.897.947.867.9416,292
7/26/20167.897.937.847.9318,682
7/25/20167.817.887.817.8630,452
7/22/20167.907.907.837.8710,272
7/21/20167.837.897.817.8716,875
7/20/20167.907.907.777.8827,534
7/19/20167.947.947.757.8537,526
7/18/20167.907.937.827.8616,099
7/15/20167.937.937.817.8731,972
7/14/20167.897.897.757.8815,772
7/13/20167.827.847.667.8420,880
7/12/20167.847.847.797.8054,150
7/11/20167.817.837.717.8037,597
7/8/20167.767.787.737.7655,583
7/7/20167.657.767.657.7517,380
7/6/20167.687.717.647.7032,043
7/5/20167.707.747.647.6820,071
7/1/20167.727.727.677.6916,845
6/30/20167.667.737.657.7041,637
6/29/20167.617.627.567.6237,639
6/28/20167.387.587.387.5236,981
6/27/20167.497.557.357.3877,202
6/24/20167.477.727.437.461,439,630
6/23/20167.647.717.597.6090,361
6/22/20167.647.667.537.6138,561
6/21/20167.657.657.527.6153,575
6/20/20167.637.687.567.5826,544
6/17/20167.647.647.567.5658,294
6/16/20167.607.657.597.6215,924
6/15/20167.657.667.607.6224,737
6/14/20167.597.647.577.6244,914
6/13/20167.737.747.587.6226,686
6/10/20167.667.727.657.6920,633
6/9/20167.757.757.687.7011,115
6/8/20167.737.757.677.7315,143
6/7/20167.757.757.687.6923,010
6/6/20167.657.757.657.7120,477
6/3/20167.677.727.637.6917,750
6/2/20167.687.777.687.7113,694
6/1/20167.687.757.677.7210,770
5/31/20167.757.777.717.7122,841
5/27/20167.757.787.707.7823,725
5/26/20167.787.807.737.7411,517
5/25/20167.757.797.677.7422,831
5/24/20167.757.757.677.7349,963
5/23/20167.737.757.657.7528,082
5/20/20167.707.727.587.708,203
5/19/20167.687.687.537.6816,925
5/18/20167.607.687.607.6812,805
5/17/20167.657.667.547.5822,727
5/16/20167.627.707.617.6210,324
5/13/20167.647.657.557.6221,049
5/12/20167.627.697.557.6220,246
5/11/20167.617.697.557.6822,734
5/10/20167.707.757.557.6179,898
5/9/20167.757.767.457.6783,168
5/6/20167.477.667.477.5672,121
5/5/20167.507.587.467.5546,971
5/4/20167.597.597.407.5285,862
5/3/20167.767.767.547.5814,642
5/2/20167.627.747.567.6519,700
4/29/20167.657.667.617.668,178
4/28/20167.627.707.577.6419,191
4/27/20167.727.737.667.7311,347
4/26/20167.597.737.597.7119,855
4/25/20167.707.737.577.6629,964
4/22/20167.757.757.637.7489,599
4/21/20167.647.657.407.6537,940
4/20/20167.727.737.647.6849,386
4/19/20167.657.757.577.7352,589
4/18/20167.657.677.617.639,528
4/15/20167.607.657.557.6550,200
4/14/20167.557.597.537.5921,526
4/13/20167.577.637.527.5239,809
4/12/20167.577.617.507.5926,129
4/11/20167.587.617.497.5332,529
4/8/20167.577.637.477.5638,617
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center