Recent Quotes (30 days)

You have no recent quotes
chg | %

Westfield Financial, Inc. historical prices

   Watch this stock

Historical chart

    8.82 
    8.31 
    7.80 
 Jul 29, 2015 Jul 25, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2016 7.81 7.88 7.81 7.86 30,452
Jul 22, 2016 7.90 7.90 7.83 7.87 10,272
Jul 21, 2016 7.83 7.89 7.81 7.87 16,875
Jul 20, 2016 7.90 7.90 7.77 7.88 27,534
Jul 19, 2016 7.94 7.94 7.75 7.85 37,526
Jul 18, 2016 7.90 7.93 7.82 7.86 16,099
Jul 15, 2016 7.93 7.93 7.81 7.87 31,972
Jul 14, 2016 7.89 7.89 7.75 7.88 15,772
Jul 13, 2016 7.82 7.84 7.66 7.84 20,880
Jul 12, 2016 7.84 7.84 7.79 7.80 54,150
Jul 11, 2016 7.81 7.83 7.71 7.80 37,597
Jul 8, 2016 7.76 7.78 7.73 7.76 55,583
Jul 7, 2016 7.65 7.76 7.65 7.75 17,380
Jul 6, 2016 7.68 7.71 7.64 7.70 32,043
Jul 5, 2016 7.70 7.74 7.64 7.68 20,071
Jul 1, 2016 7.72 7.72 7.67 7.69 16,845
Jun 30, 2016 7.66 7.73 7.65 7.70 41,637
Jun 29, 2016 7.61 7.62 7.56 7.62 37,639
Jun 28, 2016 7.38 7.58 7.38 7.52 36,981
Jun 27, 2016 7.49 7.55 7.35 7.38 77,202
Jun 24, 2016 7.47 7.72 7.43 7.46 1,439,630
Jun 23, 2016 7.64 7.71 7.59 7.60 90,361
Jun 22, 2016 7.64 7.66 7.53 7.61 38,561
Jun 21, 2016 7.65 7.65 7.52 7.61 53,575
Jun 20, 2016 7.63 7.68 7.56 7.58 26,544
Jun 17, 2016 7.64 7.64 7.56 7.56 58,294
Jun 16, 2016 7.60 7.65 7.59 7.62 15,924
Jun 15, 2016 7.65 7.66 7.60 7.62 24,737
Jun 14, 2016 7.59 7.64 7.57 7.62 44,914
Jun 13, 2016 7.73 7.74 7.58 7.62 26,686