$7.58 -0.07 (%) Westfield Financial Inc - NASDAQ

May. 3, 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
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
3/1/20168.378.528.298.5117,676
2/29/20168.318.538.268.3622,152
2/26/20168.308.438.248.3126,822
2/25/20168.228.448.118.3730,694
2/24/20168.208.228.088.2215,407
2/23/20168.188.227.988.2246,211
2/22/20168.038.298.028.2239,327
2/19/20167.948.077.857.9516,649
2/18/20167.948.047.857.9216,220
2/17/20168.018.077.887.9613,611
2/16/20167.928.027.708.01129,811
2/12/20167.747.837.617.8313,827
2/11/20167.637.747.577.6619,743
2/10/20167.797.967.737.7310,561
2/9/20167.767.837.727.7516,825
2/8/20167.847.977.787.849,016
2/5/20167.958.037.817.8416,324
2/4/20167.948.037.928.0032,154
2/3/20167.928.077.908.0038,859
2/2/20167.967.987.907.9127,465
2/1/20167.948.027.947.9622,470
1/29/20167.968.057.967.9872,563
1/28/20167.738.057.737.9685,615
1/27/20167.917.997.807.9734,980
1/26/20167.968.067.797.9755,413
1/25/20168.088.157.867.9847,051
1/22/20168.178.178.098.1012,382
1/21/20168.198.247.948.1543,348
1/20/20168.088.307.978.2924,433
1/19/20168.148.227.948.1716,928
1/15/20168.058.208.038.1417,595
1/14/20168.158.258.048.1810,921
1/13/20168.198.298.018.2175,750
1/12/20168.138.248.018.1947,868
1/11/20168.278.307.898.1519,653
1/8/20168.318.358.198.2813,446
1/7/20168.418.428.258.2962,632
1/6/20168.518.608.478.5026,363
1/5/20168.498.608.498.5414,316
1/4/20168.328.598.308.5438,423
12/31/20158.348.498.328.4024,594
12/30/20158.418.428.288.284,852
12/29/20158.318.388.298.3612,670
12/28/20158.248.358.238.3421,121
12/24/20158.298.338.158.255,970
12/23/20158.278.308.238.257,297
12/22/20158.258.308.058.2432,972
12/21/20157.798.307.798.3076,596
12/18/20158.018.087.778.0579,766
12/17/20157.958.067.957.995,452
12/16/20158.048.077.918.0412,129
12/15/20157.848.067.848.0225,544
12/14/20157.757.867.617.829,439
12/11/20157.637.857.307.80437,451
12/10/20157.727.837.717.7530,361
12/9/20157.797.867.767.7611,497
12/8/20157.907.947.807.8313,285
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center