Recent Quotes (30 days)

You have no recent quotes
chg | %

Westfield Financial, Inc. historical prices

   Watch this stock

Historical chart

    8.54 
    8.07 
    7.59 
 Feb 11, 2015 Feb 9, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 9, 2016 7.76 7.83 7.72 7.75 16,825
Feb 8, 2016 7.84 7.97 7.78 7.84 9,016
Feb 5, 2016 7.95 8.03 7.81 7.84 16,324
Feb 4, 2016 7.94 8.03 7.92 8.00 32,154
Feb 3, 2016 7.92 8.07 7.90 8.00 38,859
Feb 2, 2016 7.96 7.98 7.90 7.91 27,465
Feb 1, 2016 7.94 8.02 7.94 7.96 22,470
Jan 29, 2016 7.96 8.04 7.96 7.98 72,563
Jan 28, 2016 7.73 8.05 7.73 7.96 85,615
Jan 27, 2016 7.91 7.98 7.80 7.97 34,980
Jan 26, 2016 7.96 8.06 7.79 7.97 55,413
Jan 25, 2016 8.08 8.15 7.86 7.98 47,051
Jan 22, 2016 8.17 8.17 8.09 8.10 12,382
Jan 21, 2016 8.19 8.24 7.94 8.15 43,348
Jan 20, 2016 8.08 8.30 7.96 8.29 24,433
Jan 19, 2016 8.14 8.22 7.94 8.17 16,928
Jan 15, 2016 8.05 8.20 8.03 8.14 17,595
Jan 14, 2016 8.15 8.25 8.04 8.18 10,921
Jan 13, 2016 8.19 8.29 8.01 8.21 75,750
Jan 12, 2016 8.13 8.24 8.01 8.19 47,868
Jan 11, 2016 8.27 8.30 7.89 8.15 19,653
Jan 8, 2016 8.31 8.35 8.19 8.28 13,446
Jan 7, 2016 8.41 8.42 8.25 8.29 62,632
Jan 6, 2016 8.51 8.60 8.47 8.50 26,363
Jan 5, 2016 8.49 8.60 8.49 8.54 14,316
Jan 4, 2016 8.32 8.59 8.30 8.54 38,423
Dec 31, 2015 8.34 8.49 8.32 8.40 24,594
Dec 30, 2015 8.41 8.42 8.28 8.28 4,852
Dec 29, 2015 8.31 8.38 8.29 8.36 12,670
Dec 28, 2015 8.24 8.35 8.23 8.34 21,121