$7.48 -0.01 (%) Westfield Financial Inc - NASDAQ

Aug. 28, 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
8/28/20157.347.557.347.484,565
8/27/20157.407.527.387.4931,041
8/26/20157.537.537.377.4011,446
8/25/20157.547.547.357.4221,829
8/24/20157.357.467.327.4523,483
8/21/20157.357.517.357.5019,614
8/20/20157.347.457.327.3252,991
8/19/20157.357.477.357.471,238
8/18/20157.477.547.407.4316,507
8/17/20157.347.497.347.483,026
8/14/20157.337.457.327.4441,287
8/13/20157.327.407.327.374,696
8/12/20157.317.427.307.359,036
8/11/20157.417.417.327.355,671
8/10/20157.367.417.317.3855,936
8/7/20157.357.427.307.3610,122
8/6/20157.387.407.317.3514,916
8/5/20157.377.427.367.4214,289
8/4/20157.367.417.337.395,239
8/3/20157.387.427.357.3626,252
7/31/20157.377.427.357.4116,024
7/30/20157.357.377.307.356,545
7/29/20157.277.377.267.299,358
7/28/20157.307.387.247.3826,487
7/27/20157.347.347.257.3415,965
7/24/20157.397.407.067.3351,973
7/23/20157.457.507.457.464,762
7/22/20157.507.537.397.537,501
7/21/20157.367.547.327.4936,409
7/20/20157.387.557.387.426,849
7/17/20157.487.537.427.421,664
7/16/20157.497.497.367.4810,447
7/15/20157.377.517.377.499,711
7/14/20157.547.547.407.404,102
7/13/20157.417.557.407.458,212
7/10/20157.497.557.377.3710,876
7/9/20157.427.477.397.4210,257
7/8/20157.367.447.367.3913,112
7/7/20157.307.407.307.4019,397
7/6/20157.317.367.307.3213,529
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
  • Showing 1-100 of 1,259 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!