$7.18 +0.02 (%) Westfield Financial Inc - NASDAQ

Jan. 29, 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
1/29/20157.197.277.167.186,650
1/28/20157.207.307.167.1612,823
1/27/20157.217.277.167.258,048
1/26/20157.207.297.167.2914,954
1/23/20157.297.297.207.259,841
1/22/20157.177.267.167.257,641
1/21/20157.147.217.147.1712,297
1/20/20157.227.247.167.1711,534
1/16/20157.127.247.127.2413,038
1/15/20157.177.217.077.1324,056
1/14/20157.207.267.127.1226,452
1/13/20157.297.297.177.1714,668
1/12/20157.257.257.167.2037,326
1/9/20157.197.307.197.198,712
1/8/20157.307.307.227.243,687
1/7/20157.267.307.197.218,102
1/6/20157.167.247.157.2025,018
1/5/20157.057.217.057.2020,254
1/2/20157.317.347.197.2016,809
12/31/20147.227.347.227.3428,708
12/30/20147.307.307.207.25199,955
12/29/20147.337.377.227.2910,629
12/26/20147.377.397.267.3110,178
12/24/20147.257.347.237.298,732
12/23/20147.267.297.187.2518,810
12/22/20147.237.277.207.2021,949
12/19/20147.247.247.177.2095,687
12/18/20147.207.247.197.2473,386
12/17/20147.217.257.207.2142,333
12/16/20147.187.247.187.2081,732
12/15/20147.157.247.137.15150,032
12/12/20147.207.247.007.1380,841
12/11/20147.207.257.147.2522,361
12/10/20147.267.267.147.2543,815
12/9/20147.187.257.157.2511,965
12/8/20147.337.337.197.2418,346
12/5/20147.257.377.067.3547,468
12/4/20147.227.317.207.2726,760
12/3/20147.297.317.247.278,235
12/2/20147.327.377.227.2824,352
12/1/20147.337.407.257.3619,764
11/28/20147.337.397.337.339,545
11/26/20147.347.397.337.3311,725
11/25/20147.337.417.337.3712,448
11/24/20147.297.397.297.3316,386
11/21/20147.377.417.277.3044,235
11/20/20147.497.507.267.2618,773
11/19/20147.497.517.497.4949,206
11/18/20147.537.557.497.49156,853
11/17/20147.457.517.457.50103,622
11/14/20147.317.477.317.4584,493
11/13/20147.277.347.277.34110,373
11/12/20147.107.347.107.27331,285
11/11/20147.097.097.047.0927,169
11/10/20147.007.107.007.066,718
11/7/20147.057.107.057.0514,403
11/6/20147.087.097.057.095,812
11/5/20147.047.067.037.0619,536
11/4/20146.957.036.957.0231,033
11/3/20147.087.086.956.9547,183
10/31/20147.077.076.997.0730,955
10/30/20147.057.056.977.0519,095
10/29/20147.077.076.967.0629,058
10/28/20147.087.117.057.115,877
10/27/20147.087.107.027.0611,056
10/24/20147.067.117.057.0711,926
10/23/20147.057.117.027.0416,618
10/22/20147.067.087.027.024,905
10/21/20147.137.137.037.1015,480
10/20/20147.107.116.937.027,766
10/17/20147.107.157.027.1014,468
10/16/20147.057.117.017.1011,125
10/15/20147.017.106.887.0931,194
10/14/20147.067.067.017.0412,498
10/13/20147.067.107.007.1012,947
10/10/20147.097.147.027.1211,752
10/9/20147.067.096.957.0531,725
10/8/20147.007.126.947.0832,107
10/7/20147.037.057.007.0025,872
10/6/20147.097.147.007.0437,227
10/3/20147.097.117.017.1027,695
10/2/20147.047.076.977.0219,723
10/1/20147.047.047.007.0021,008
9/30/20147.047.087.007.0625,396
9/29/20147.027.097.027.0721,188
9/26/20147.137.137.037.0314,641
9/25/20147.107.127.037.0519,707
9/24/20147.077.147.037.1156,797
9/23/20147.127.157.057.1335,887
9/22/20147.227.247.107.1310,806
9/19/20147.207.297.087.2966,696
9/18/20147.097.217.097.1013,454
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center