Recent Quotes (30 days)

You have no recent quotes
chg | %

Westfield Financial, Inc. historical prices

   Watch this stock

Historical chart

    7.94 
    7.61 
    7.28 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 2, 2015 7.39 7.39 7.29 7.30 11,772
Jul 1, 2015 7.33 7.40 7.25 7.39 349,125
Jun 30, 2015 7.22 7.31 7.22 7.31 7,895
Jun 29, 2015 7.27 7.29 7.21 7.21 19,460
Jun 26, 2015 7.29 7.33 7.29 7.30 19,719
Jun 25, 2015 7.30 7.30 7.28 7.29 4,306
Jun 24, 2015 7.26 7.32 7.25 7.28 258,901
Jun 23, 2015 7.36 7.44 7.26 7.34 68,170
Jun 22, 2015 7.28 7.36 7.27 7.31 15,442
Jun 19, 2015 7.32 7.42 7.30 7.41 60,118
Jun 18, 2015 7.46 7.46 7.29 7.41 14,313
Jun 17, 2015 7.34 7.50 7.34 7.40 77,692
Jun 16, 2015 7.49 7.49 7.12 7.25 141,750
Jun 15, 2015 7.52 7.55 7.47 7.54 2,407
Jun 12, 2015 7.53 7.57 7.47 7.47 10,601
Jun 11, 2015 7.46 7.56 7.45 7.53 13,730
Jun 10, 2015 7.52 7.56 7.49 7.55 5,842
Jun 9, 2015 7.46 7.56 7.45 7.46 9,487
Jun 8, 2015 7.50 7.55 7.46 7.46 12,006
Jun 5, 2015 7.50 7.53 7.44 7.46 6,848
Jun 4, 2015 7.39 7.52 7.39 7.45 12,527
Jun 3, 2015 7.36 7.51 7.25 7.38 22,949
Jun 2, 2015 7.40 7.41 7.26 7.28 100,505
Jun 1, 2015 7.44 7.44 7.40 7.40 8,650
May 29, 2015 7.42 7.51 7.40 7.41 26,257
May 28, 2015 7.46 7.52 7.40 7.44 26,596
May 27, 2015 7.41 7.59 7.41 7.48 23,200
May 26, 2015 7.52 7.52 7.42 7.43 8,721
May 22, 2015 7.44 7.67 7.41 7.47 30,607
May 21, 2015 7.62 7.69 7.43 7.57 25,204