Westfield Financial Inc $7.12

down -0.08


30/7/2014 12:46 PM  |  NASDAQ : WFD  
Industries : Banking / Regional - Northeast Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WFD historical data

Date Open High Low Close Volume
7/29/20147.147.227.127.2027,278
7/28/20147.207.237.087.0841,479
7/25/20147.167.277.137.2353,343
7/24/20147.247.297.117.1194,234
7/23/20147.317.397.257.2639,353
7/22/20147.417.447.297.3648,866
7/21/20147.357.427.327.3917,362
7/18/20147.327.427.327.3629,197
7/17/20147.387.427.307.3025,033
7/16/20147.377.457.307.4037,146
7/15/20147.467.497.317.4045,723
7/14/20147.507.567.417.4521,468
7/11/20147.517.537.417.4526,542
7/10/20147.527.597.437.5247,376
7/9/20147.617.677.577.5990,432
7/8/20147.657.657.527.57112,874
7/7/20147.607.687.507.65142,506
7/3/20147.607.617.567.5647,596
7/2/20147.467.627.337.54169,268
7/1/20147.447.547.387.42146,270
6/30/20147.257.507.167.46373,365
6/27/20147.107.307.067.303,081,279
6/26/20147.127.217.087.09150,032
6/25/20147.057.267.057.15172,710
6/24/20147.107.157.037.08143,738
6/23/20147.187.187.077.09120,186
6/20/20147.217.267.127.14160,914
6/19/20147.097.267.087.1984,598
6/18/20147.107.137.077.1053,795
6/17/20147.057.147.057.0747,060
6/16/20147.067.127.047.0765,691
6/13/20147.147.197.047.0469,147
6/12/20147.167.207.077.1071,283
6/11/20147.187.247.167.1739,947
6/10/20147.207.257.207.2028,975
6/9/20147.197.247.167.2133,456
6/6/20147.247.247.167.2143,097
6/5/20147.157.237.107.1950,017
6/4/20147.127.207.117.1439,953
6/3/20147.207.247.107.1664,250
6/2/20147.207.277.207.2145,882
5/30/20147.257.277.207.22167,793
5/29/20147.267.267.187.2237,874
5/28/20147.237.277.117.2253,875
5/27/20147.297.297.157.2633,517
5/23/20147.197.257.157.2446,921
5/22/20147.247.247.117.1730,627
5/21/20147.047.267.037.2084,970
5/20/20147.117.187.007.0978,818
5/19/20147.077.167.027.1532,809
5/16/20147.017.117.017.1153,877
5/15/20147.027.087.007.0449,848
5/14/20147.137.137.007.0351,320
5/13/20147.317.337.127.1540,210
5/12/20147.257.347.207.3161,147
5/9/20147.007.297.007.2543,987
5/8/20147.147.227.037.0641,760
5/7/20147.027.216.997.1257,930
5/6/20147.097.257.037.0453,344
5/5/20147.147.207.097.1445,354
5/2/20147.217.287.157.1640,600
5/1/20146.977.246.947.22101,798
4/30/20147.077.126.856.85244,865
4/29/20147.177.187.077.0734,061
4/28/20147.167.257.127.1260,647
4/25/20147.227.287.117.1258,127
4/24/20147.217.297.217.2548,065
4/23/20147.287.327.207.2177,509
4/22/20147.277.337.177.3169,776
4/21/20147.107.287.107.2743,031
4/17/20147.107.157.077.11226,847
4/16/20147.207.207.147.16114,678
4/15/20147.197.217.157.2080,957
4/14/20147.207.237.167.17100,358
4/11/20147.247.307.197.1955,044
4/10/20147.327.407.297.2979,501
4/9/20147.387.407.307.3644,807
4/8/20147.347.407.337.3366,758
4/7/20147.307.427.307.3160,310
4/4/20147.487.487.297.3174,997
4/3/20147.467.497.407.4064,994
4/2/20147.567.587.467.4764,355
4/1/20147.457.557.457.5370,073
3/31/20147.497.567.437.4584,139
3/28/20147.527.567.477.4862,262
3/27/20147.507.567.477.5452,055
3/26/20147.667.667.457.4655,371
3/25/20147.607.667.597.6359,703
3/24/20147.547.677.547.5942,227
3/21/20147.757.757.507.51207,069
3/20/20147.677.757.677.6938,325
3/19/20147.707.817.617.7332,682
3/18/20147.687.757.607.7435,564
3/17/20147.757.757.687.6930,771
3/14/20147.687.777.637.7036,546
3/13/20147.757.867.667.7040,992
3/12/20147.627.757.617.7043,872
3/11/20147.687.717.537.6441,249
3/10/20147.717.757.617.7443,563
3/7/20147.847.887.697.7149,665
Trading Center