Westfield Financial, Inc. Historical Stock Prices

WFD 
$7.33
*  
0.03
0.41%
Get WFD Alerts
*Delayed - data as of Jul. 23, 2014 10:51 ET  -  Find a broker to begin trading WFD now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    WFD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
10:51  7.31  7.39  7.31  7.33 7,277
07/22/2014 7.41 7.44 7.29 7.36 48,866
07/21/2014 7.35 7.42 7.32 7.39 17,362
07/18/2014 7.32 7.42 7.32 7.36 29,197
07/17/2014 7.38 7.42 7.3 7.3 25,033
07/16/2014 7.37 7.45 7.3 7.4 37,146
07/15/2014 7.46 7.49 7.31 7.4 45,723
07/14/2014 7.5 7.56 7.41 7.45 21,468
07/11/2014 7.51 7.53 7.41 7.45 26,542
07/10/2014 7.52 7.59 7.43 7.52 47,376
07/09/2014 7.61 7.67 7.57 7.59 90,432
07/08/2014 7.65 7.65 7.515 7.57 112,874
07/07/2014 7.6 7.68 7.5 7.65 142,506
07/03/2014 7.6 7.61 7.56 7.56 47,596
07/02/2014 7.46 7.62 7.33 7.54 169,268
07/01/2014 7.44 7.54 7.38 7.42 146,270
06/30/2014 7.25 7.5 7.16 7.46 373,365
06/27/2014 7.1 7.3 7.06 7.3 2,778,629
06/26/2014 7.12 7.21 7.08 7.09 150,032
06/25/2014 7.05 7.26 7.05 7.15 172,710
06/24/2014 7.095 7.15 7.03 7.08 143,738
06/23/2014 7.18 7.18 7.07 7.09 120,186
06/20/2014 7.21 7.26 7.12 7.14 160,914
06/19/2014 7.09 7.26 7.08 7.19 84,598
06/18/2014 7.1 7.13 7.07 7.1 53,795
06/17/2014 7.05 7.14 7.05 7.07 47,060
06/16/2014 7.06 7.12 7.04 7.07 65,691
06/13/2014 7.14 7.19 7.04 7.04 69,147
06/12/2014 7.16 7.2 7.07 7.1 71,283
06/11/2014 7.18 7.24 7.16 7.17 39,947
06/10/2014 7.2 7.25 7.2 7.2 28,975
06/09/2014 7.19 7.24 7.16 7.21 33,456
06/06/2014 7.24 7.24 7.16 7.21 43,097
06/05/2014 7.15 7.23 7.1 7.19 50,017
06/04/2014 7.12 7.2 7.11 7.14 39,953
06/03/2014 7.2 7.2442 7.1 7.16 64,250
06/02/2014 7.204 7.27 7.2 7.21 45,882
05/30/2014 7.25 7.27 7.2 7.22 167,793
05/29/2014 7.26 7.26 7.18 7.22 37,874
05/28/2014 7.23 7.27 7.11 7.22 53,875
05/27/2014 7.29 7.29 7.15 7.26 33,517
05/23/2014 7.19 7.25 7.15 7.24 46,921
05/22/2014 7.24 7.24 7.11 7.17 29,373
05/21/2014 7.04 7.26 7.03 7.2 84,970
05/20/2014 7.11 7.18 7 7.09 78,818
05/19/2014 7.07 7.16 7.022 7.15 32,809
05/16/2014 7.01 7.11 7.008 7.11 53,877
05/15/2014 7.02 7.08 7 7.04 49,469
05/14/2014 7.13 7.13 7 7.03 51,320
05/13/2014 7.31 7.328 7.12 7.15 40,210
05/12/2014 7.25 7.34 7.2 7.31 61,147
05/09/2014 7 7.29 7 7.25 43,987
05/08/2014 7.14 7.22 7.032 7.06 41,760
05/07/2014 7.02 7.21 6.992 7.121 57,930
05/06/2014 7.09 7.25 7.03 7.04 53,173
05/05/2014 7.14 7.2 7.09 7.14 45,354
05/02/2014 7.21 7.28 7.15 7.16 40,600
05/01/2014 6.97 7.24 6.94 7.22 101,798
04/30/2014 7.07 7.12 6.85 6.85 244,697
04/29/2014 7.17 7.1799 7.07 7.07 33,554
04/28/2014 7.16 7.25 7.115 7.12 60,647
04/25/2014 7.22 7.28 7.11 7.12 58,127
04/24/2014 7.2101 7.2896 7.21 7.25 48,065
04/23/2014 7.28 7.32 7.2 7.21 77,509
04/22/2014 7.27 7.33 7.17 7.31 69,776
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?