Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Sunday, November 29, 2009, 6:25AM ET - U.S. Markets Closed. Dow Down 1.48% Nasdaq Down 1.73%
Westfield Financial Inc. (WFD)On Nov 27: 8.05  Down 0.33 (3.94%)  
MORE ON WFD
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
27-Nov-098.168.388.058.0537,3008.05
25-Nov-098.428.458.348.3854,0008.38
24-Nov-098.388.458.198.3943,1008.39
23-Nov-098.358.478.338.4070,9008.40
20-Nov-098.098.428.098.3464,0008.34
19-Nov-098.268.328.038.1570,1008.15
18-Nov-098.408.428.268.3040,5008.30
17-Nov-098.388.468.348.4249,8008.42
16-Nov-098.228.478.178.3967,4008.39
13-Nov-098.048.237.968.19171,2008.19
12-Nov-098.118.127.908.00108,9008.00
11-Nov-098.168.188.008.1341,2008.13
10-Nov-098.118.188.078.0962,9008.09
9-Nov-098.088.208.058.1483,2008.14
6-Nov-098.078.117.977.9990,2007.99
6-Nov-09 $ 0.20 Dividend
5-Nov-098.258.358.108.12193,9007.92
4-Nov-098.368.368.138.21103,4008.01
3-Nov-098.118.358.028.34507,3008.13
2-Nov-098.128.228.008.1592,9007.95
30-Oct-098.158.198.018.05434,0007.85
29-Oct-098.258.388.208.21135,4008.01
28-Oct-098.138.528.118.15126,6007.95
27-Oct-098.058.218.008.12382,4007.92
26-Oct-098.188.488.058.0580,6007.85
23-Oct-098.368.508.128.1550,4007.95
22-Oct-098.238.398.158.3647,1008.15
21-Oct-098.358.458.188.2258,3008.02
20-Oct-098.108.458.108.4077,0008.19
19-Oct-098.188.198.038.1768,7007.97
16-Oct-098.328.348.168.1666,7007.96
15-Oct-098.428.448.178.3554,6008.14
14-Oct-098.508.568.258.4562,1008.24
13-Oct-098.388.528.218.4250,9008.21
12-Oct-098.458.538.368.3618,5008.15
9-Oct-098.388.528.378.5052,3008.29
8-Oct-098.358.518.268.36123,6008.15
7-Oct-098.488.568.228.3241,7008.12
6-Oct-098.768.768.308.4838,4008.27
5-Oct-098.298.498.258.4570,3008.24
2-Oct-098.288.508.278.2964,2008.09
1-Oct-098.458.598.308.36104,7008.15
30-Sep-098.528.598.348.47141,9008.26
29-Sep-098.708.828.418.4372,6008.22
28-Sep-098.688.878.678.7471,2008.52
25-Sep-098.668.928.458.66127,2008.45
24-Sep-098.798.818.628.7058,1008.49
23-Sep-098.868.908.758.75206,1008.53
22-Sep-098.938.998.858.8740,9008.65
21-Sep-098.858.958.858.9035,8008.68
18-Sep-098.958.978.868.93123,7008.71
17-Sep-098.958.968.908.9531,2008.73
16-Sep-098.869.008.858.95147,1008.73
15-Sep-099.029.078.818.8477,1008.62
14-Sep-098.949.098.939.0631,2008.84
11-Sep-099.129.238.928.9222,8008.70
10-Sep-099.079.148.909.1432,3008.91
9-Sep-099.069.198.979.0838,8008.86
8-Sep-098.999.118.909.0941,9008.87
4-Sep-098.909.158.859.0048,4008.78
3-Sep-098.868.958.858.9424,0008.72
2-Sep-098.918.938.828.8540,5008.63
1-Sep-099.099.208.868.9178,3008.69
31-Aug-099.129.289.059.1584,5008.92
28-Aug-099.539.569.109.2258,8008.99
27-Aug-099.399.509.199.4829,3009.25
26-Aug-099.419.489.319.4631,2009.23
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions