$7.86 -0.01 (%) Westfield Financial Inc - NASDAQ

Jul. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WFD historical data

Date Open High Low Close Volume
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
4/7/20167.607.607.507.5333,715
4/6/20167.547.687.547.5979,952
4/5/20168.088.087.577.60212,227
4/4/20168.508.508.418.428,868
4/1/20168.458.508.398.4611,568
3/31/20168.568.658.438.4314,624
3/30/20168.718.728.618.6615,866
3/29/20168.698.718.648.6615,994
3/28/20168.418.748.418.7012,873
3/24/20168.438.588.398.587,568
3/23/20168.598.638.408.4919,127
3/22/20168.438.658.378.6216,887
3/21/20168.668.678.548.656,681
3/18/20168.718.718.548.6413,075
3/17/20168.758.758.598.6811,909
3/16/20168.828.848.668.685,857
3/15/20168.818.858.758.797,679
3/14/20168.788.838.778.8219,732
3/11/20168.488.778.348.7630,666
3/10/20168.368.458.288.4013,581
3/9/20168.238.448.228.4216,306
3/8/20168.208.408.208.2411,200
3/7/20168.148.388.148.3718,172
3/4/20168.558.658.208.3338,719
3/3/20168.468.558.418.5512,084
3/2/20168.448.558.418.499,339
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center