WESTFIELD CORPORATION (WFD)

News

Historical Prices

code close_date close_price volume day_high_price day_low_price change_in_percent
WFD 2017-12-22 00:00:00.110000 9.4 5065776 9.41 9.35 0.642%
WFD 2017-12-22 00:00:00.110000 9.4 5065776 9.41 9.35 0.642%
WFD 2017-12-22 00:00:00.110000 9.4 5065776 9.41 9.35 0.642%
WFD 2017-12-21 00:00:00.110000 9.34 17099450 9.37 9.32 -0.638%
WFD 2017-12-20 00:00:00.110000 9.4 8237837 9.41 9.36 0.535%
WFD 2017-12-19 00:00:00.110000 9.35 15863454 9.39 9.33 0.322%
WFD 2017-12-18 00:00:00.110000 9.32 16167785 9.41 9.295 -0.321%
WFD 2017-12-15 00:00:00.110000 9.35 23966109 9.43 9.26 -1.475%
WFD 2017-12-14 00:00:00.110000 9.49 44504467 9.58 9.44 -1.76%
WFD 2017-12-13 00:00:00.110000 9.66 58565934 9.77 9.66 13.647%
WFD 2017-12-11 00:00:00.110000 8.5 3014067 8.57 8.47 0.118%
WFD 2017-12-11 00:00:00.110000 8.5 3014067 8.57 8.47 0.118%
WFD 2017-12-08 00:00:00.110000 8.49 5671387 8.68 8.42 0.118%
WFD 2017-12-07 00:00:00.110000 8.48 4704325 8.525 8.41 0.832%
WFD 2017-12-06 00:00:00.110000 8.41 4969109 8.41 8.33 -0.237%
WFD 2017-12-05 00:00:00.110000 8.43 3211611 8.44 8.38 0.238%
WFD 2017-12-04 00:00:00.110000 8.41 3062241 8.49 8.355 -0.473%
WFD 2017-12-01 00:00:00.110000 8.45 2332265 8.48 8.4 0.835%
WFD 2017-11-30 00:00:00.110000 8.38 4539059 8.415 8.355 0.239%
WFD 2017-11-29 00:00:00.110000 8.36 3851145 8.38 8.31 0%
WFD 2017-11-28 00:00:00.110000 8.36 4376158 8.39 8.26 0.481%
WFD 2017-11-27 00:00:00.110000 8.32 3160035 8.39 8.29 -0.597%
WFD 2017-11-24 00:00:00.110000 8.37 2762630 8.37 8.23 0.601%
WFD 2017-11-23 00:00:00.110000 8.32 3164124 8.35 8.23 0%
WFD 2017-11-22 00:00:00.110000 8.32 4292460 8.38 8.28 0.483%
WFD 2017-11-21 00:00:00.110000 8.28 2645256 8.31 8.19 0.485%
WFD 2017-11-17 00:00:00.110000 8.19 2130901 8.28 8.19 0%
WFD 2017-11-17 00:00:00.110000 8.19 2130901 8.28 8.19 0%
WFD 2017-11-17 00:00:00.110000 8.19 2130901 8.28 8.19 0%
WFD 2017-11-16 00:00:00.110000 8.19 3428754 8.26 8.17 0.245%
WFD 2017-11-15 00:00:00.110000 8.17 4761680 8.34 8.17 -1.448%
WFD 2017-11-14 00:00:00.110000 8.29 7177555 8.375 8.2 -0.837%
WFD 2017-11-13 00:00:00.110000 8.36 5021704 8.44 8.285 0.24%
WFD 2017-11-10 00:00:00.110000 8.34 9071713 8.38 8.22 2.963%
WFD 2017-11-10 00:00:00.110000 8.34 9071713 8.38 8.22 2.963%
WFD 2017-11-10 00:00:00.110000 8.34 9071713 8.38 8.22 2.963%
WFD 2017-11-09 00:00:00.110000 8.1 5226888 8.105 7.95 2.273%
WFD 2017-11-08 00:00:00.110000 7.92 5161742 8.0 7.84 2.194%
WFD 2017-11-07 00:00:00.110000 7.75 2923646 7.78 7.65 1.175%
WFD 2017-11-06 00:00:00.110000 7.66 2874470 7.69 7.57 -0.39%
WFD 2017-11-03 00:00:00.110000 7.69 2549637 7.75 7.64 -0.13%
WFD 2017-11-03 00:00:00.110000 7.69 2549637 7.75 7.64 -0.13%
WFD 2017-11-03 00:00:00.110000 7.69 2549637 7.75 7.64 -0.13%
WFD 2017-11-02 00:00:00.110000 7.7 4084625 7.79 7.69 -1.155%
WFD 2017-11-01 00:00:00.110000 7.79 3553358 7.81 7.74 0.257%
WFD 2017-10-31 00:00:00.110000 7.77 3272389 7.825 7.66 0.909%
WFD 2017-10-30 00:00:00.110000 7.7 4910977 7.84 7.675 -1.408%
WFD 2017-10-27 00:00:00.110000 7.81 3377675 7.84 7.71 -0.128%
WFD 2017-10-27 00:00:00.110000 7.81 3377675 7.84 7.71 -0.128%
WFD 2017-10-27 00:00:00.110000 7.81 3377675 7.84 7.71 -0.128%
WFD 2017-10-26 00:00:00.110000 7.82 2978183 7.84 7.76 0.773%
WFD 2017-10-25 00:00:00.110000 7.76 2127272 7.8 7.735 0.129%
WFD 2017-10-24 00:00:00.110000 7.75 3439410 7.815 7.7 -0.513%
WFD 2017-10-23 00:00:00.110000 7.79 4654253 7.93 7.78 -1.765%
WFD 2017-10-20 00:00:00.110000 7.93 4275623 7.97 7.82 0.762%
WFD 2017-10-20 00:00:00.110000 7.93 4275623 7.97 7.82 0.762%
WFD 2017-10-20 00:00:00.110000 7.93 4275623 7.97 7.82 0.762%
WFD 2017-10-19 00:00:00.110000 7.87 4681518 7.94 7.83 -0.506%
WFD 2017-10-18 00:00:00.110000 7.91 4368292 7.97 7.85 0.764%
WFD 2017-10-17 00:00:00.110000 7.85 3988576 7.87 7.72 1.684%
WFD 2017-10-16 00:00:00.110000 7.72 3190313 7.755 7.69 0.26%
WFD 2017-10-13 00:00:00.110000 7.7 2672285 7.73 7.65 -0.13%
WFD 2017-10-13 00:00:00.110000 7.7 2672285 7.73 7.65 -0.13%
WFD 2017-10-13 00:00:00.110000 7.7 2672285 7.73 7.65 -0.13%
WFD 2017-10-12 00:00:00.110000 7.71 2443331 7.74 7.67 0.391%
WFD 2017-10-11 00:00:00.110000 7.68 2617559 7.72 7.6 0.92%
WFD 2017-10-10 00:00:00.110000 7.61 2717696 7.71 7.575 -0.653%
WFD 2017-10-09 00:00:00.110000 7.66 2345846 7.72 7.66 0.131%
WFD 2017-10-06 00:00:00.110000 7.65 3311052 7.69 7.59 0.658%
WFD 2017-10-06 00:00:00.110000 7.65 3311052 7.69 7.59 0.658%
WFD 2017-10-06 00:00:00.110000 7.65 3311052 7.69 7.59 0.658%
WFD 2017-10-05 00:00:00.110000 7.6 3922244 7.69 7.56 -1.17%
WFD 2017-10-04 00:00:00.110000 7.69 5077251 7.82 7.665 -2.163%
WFD 2017-10-03 00:00:00.110000 7.86 6883330 7.91 7.85 0.127%
WFD 2017-10-02 00:00:00.110000 7.85 4194077 7.89 7.81 0.128%
WFD 2017-09-29 00:00:00.100000 7.84 7116296 7.855 7.715 1.818%
WFD 2017-09-29 00:00:00.100000 7.84 7116296 7.855 7.715 1.818%
WFD 2017-09-29 00:00:00.100000 7.84 7116296 7.855 7.715 1.818%
WFD 2017-09-28 00:00:00.100000 7.7 7552444 7.72 7.58 1.717%
WFD 2017-09-27 00:00:00.100000 7.57 4324920 7.62 7.51 -0.526%
WFD 2017-09-26 00:00:00.100000 7.61 3567371 7.63 7.48 1.738%
WFD 2017-09-25 00:00:00.100000 7.48 3776711 7.52 7.46 -0.664%
WFD 2017-09-22 00:00:00.100000 7.53 2596242 7.54 7.41 1.074%
WFD 2017-09-22 00:00:00.100000 7.53 2596242 7.54 7.41 1.074%
WFD 2017-09-22 00:00:00.100000 7.53 2596242 7.54 7.41 1.074%
WFD 2017-09-21 00:00:00.100000 7.45 6061160 7.525 7.435 -1.585%
WFD 2017-09-20 00:00:00.100000 7.57 3832410 7.6 7.54 -0.395%
WFD 2017-09-19 00:00:00.100000 7.6 5284508 7.76 7.58 -2.062%
WFD 2017-09-18 00:00:00.100000 7.76 4951145 7.805 7.68 0.649%
WFD 2017-09-15 00:00:00.100000 7.71 7007701 7.84 7.71 -0.644%
WFD 2017-09-15 00:00:00.100000 7.71 7007701 7.84 7.71 -0.644%
WFD 2017-09-15 00:00:00.100000 7.71 7007701 7.84 7.71 -0.644%
WFD 2017-09-14 00:00:00.100000 7.76 5588121 7.86 7.715 -1.272%
WFD 2017-09-13 00:00:00.100000 7.86 3477354 7.98 7.83 -0.883%
WFD 2017-09-12 00:00:00.100000 7.93 5365545 8.01 7.84 0%
WFD 2017-09-11 00:00:00.100000 7.93 4347259 7.95 7.86 1.277%
WFD 2017-09-08 00:00:00.100000 7.83 4386633 7.87 7.76 0%
WFD 2017-09-08 00:00:00.100000 7.83 4386633 7.87 7.76 0%
WFD 2017-09-08 00:00:00.100000 7.83 4386633 7.87 7.76 0%
WFD 2017-09-07 00:00:00.100000 7.83 9368850 7.96 7.81 -0.382%
WFD 2017-09-06 00:00:00.100000 7.86 7548231 7.89 7.79 1.158%
WFD 2017-09-05 00:00:00.100000 7.77 5275323 7.79 7.58 1.569%
WFD 2017-09-04 00:00:00.100000 7.65 4112935 7.68 7.55 0.923%
WFD 2017-09-01 00:00:00.100000 7.58 4519034 7.59 7.45 2.019%
WFD 2017-09-01 00:00:00.100000 7.58 4519034 7.59 7.45 2.019%
WFD 2017-09-01 00:00:00.100000 7.58 4519034 7.59 7.45 2.019%
WFD 2017-08-31 00:00:00.100000 7.43 5692824 7.455 7.39 0.541%
WFD 2017-08-30 00:00:00.100000 7.39 4298090 7.4 7.32 0.544%
WFD 2017-08-29 00:00:00.100000 7.35 4581255 7.37 7.28 -0.81%
WFD 2017-08-28 00:00:00.100000 7.41 2708641 7.45 7.38 -0.269%
WFD 2017-08-25 00:00:00.100000 7.43 3983798 7.48 7.4 -0.801%
WFD 2017-08-25 00:00:00.100000 7.43 3983798 7.48 7.4 -0.801%
WFD 2017-08-25 00:00:00.100000 7.43 3983798 7.48 7.4 -0.801%
WFD 2017-08-24 00:00:00.100000 7.49 4375586 7.535 7.46 -0.795%
WFD 2017-08-23 00:00:00.100000 7.55 4184419 7.69 7.535 -1.048%
WFD 2017-08-22 00:00:00.100000 7.63 3675326 7.655 7.56 0.926%
WFD 2017-08-21 00:00:00.100000 7.56 4528850 7.56 7.47 -0.526%
WFD 2017-08-18 00:00:00.100000 7.6 4326527 7.62 7.53 -0.654%
WFD 2017-08-18 00:00:00.100000 7.6 4326527 7.62 7.53 -0.654%
WFD 2017-08-18 00:00:00.100000 7.6 4326527 7.62 7.53 -0.654%
WFD 2017-08-17 00:00:00.100000 7.65 5094306 7.725 7.58 -0.907%
WFD 2017-08-16 00:00:00.100000 7.72 5941072 7.78 7.67 1.847%
WFD 2017-08-15 00:00:00.100000 7.58 4758878 7.67 7.57 0.664%
WFD 2017-08-14 00:00:00.100000 7.53 5191414 7.58 7.47 -0.133%
WFD 2017-08-11 00:00:00.100000 7.54 5490715 7.57 7.49 -2.71%
WFD 2017-08-11 00:00:00.100000 7.54 5490715 7.57 7.49 -2.71%
WFD 2017-08-11 00:00:00.100000 7.54 5490715 7.57 7.49 -2.71%
WFD 2017-08-10 00:00:00.100000 7.75 3245961 7.77 7.68 0.78%
WFD 2017-08-09 00:00:00.100000 7.69 3047136 7.8 7.685 -0.517%
WFD 2017-08-08 00:00:00.100000 7.73 3336034 7.79 7.695 0%
WFD 2017-08-07 00:00:00.100000 7.73 3175706 7.755 7.68 1.178%
WFD 2017-08-04 00:00:00.100000 7.64 3795414 7.695 7.63 -0.131%
WFD 2017-08-04 00:00:00.100000 7.64 3795414 7.695 7.63 -0.131%
WFD 2017-08-04 00:00:00.100000 7.64 3795414 7.695 7.63 -0.131%
WFD 2017-08-03 00:00:00.100000 7.65 5231243 7.71 7.61 -1.163%
WFD 2017-08-02 00:00:00.100000 7.74 4359463 7.84 7.68 -1.149%