Skip to main content
Western New England Bancorp, Inc. (WNEB)
NASDAQ: WNEB · Real-Time Price · USD
8.67
+0.06 (0.70%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20248.608.658.588.618.61-0.35%7,768
Sep 24, 20248.658.728.638.648.64-0.92%18,445
Sep 23, 20248.798.798.638.728.72-0.57%14,386
Sep 20, 20248.838.838.578.778.77-0.57%125,190
Sep 19, 20248.848.848.788.828.820.92%26,277
Sep 18, 20248.728.908.688.748.74-51,611
Sep 17, 20248.758.818.648.748.74-35,959
Sep 16, 20248.848.868.728.748.740.11%11,228
Sep 13, 20248.728.908.648.738.730.92%27,348
Sep 12, 20248.668.698.548.658.65-0.23%18,498
Sep 11, 20248.658.678.458.678.670.81%42,045
Sep 10, 20248.628.738.518.608.60-0.58%47,466
Sep 9, 20248.748.788.638.658.65-0.69%143,458
Sep 6, 20248.808.808.588.718.71-0.57%23,170
Sep 5, 20248.738.808.618.768.76-0.11%36,421
Sep 4, 20248.888.908.708.778.77-1.02%42,262
Sep 3, 20248.888.958.788.868.86-0.23%29,095
Aug 30, 20248.878.998.818.888.88-0.22%18,873
Aug 29, 20248.938.968.828.908.90-0.34%22,747
Aug 28, 20248.708.938.708.938.931.71%32,029
Aug 27, 20248.758.818.688.788.78-13,157
Aug 26, 20248.848.868.728.788.78-0.57%28,879
Aug 23, 20248.618.868.488.838.834.25%28,987
Aug 22, 20248.478.578.398.478.470.12%35,914
Aug 21, 20248.568.588.418.468.46-0.12%24,935
Aug 20, 20248.568.568.358.478.47-0.82%42,712
Aug 19, 20248.458.588.208.548.540.47%115,033
Aug 16, 20247.928.507.918.508.507.19%41,408
Aug 15, 20247.557.977.557.937.936.44%24,519
Aug 14, 20247.497.507.427.457.45-0.40%21,689
Aug 13, 20247.547.577.477.487.480.13%38,988
Aug 12, 20247.607.647.467.477.47-1.84%38,282
Aug 9, 20247.547.627.487.617.610.93%17,848
Aug 8, 20247.717.717.547.547.540.27%15,123
Aug 7, 20247.557.617.457.527.52-1.18%30,339
Aug 6, 20247.647.707.577.617.54-22,936
Aug 5, 20247.587.677.387.617.54-1.81%30,623
Aug 2, 20247.857.857.557.757.68-2.15%67,695
Aug 1, 20248.208.257.927.927.85-4.35%92,461
Jul 31, 20248.248.438.158.288.20-0.12%17,168
Jul 30, 20248.298.308.038.298.21-0.12%80,643
Jul 29, 20248.548.548.188.308.22-1.89%29,058
Jul 26, 20248.498.598.388.468.38-0.35%22,504
Jul 25, 20248.398.588.318.498.41-27,958
Jul 24, 20248.258.548.258.498.410.47%21,580
Jul 23, 20248.538.538.418.458.370.48%17,064
Jul 22, 20248.378.448.338.418.33-13,121
Jul 19, 20248.438.498.408.418.33-0.24%31,376
Jul 18, 20248.458.538.258.438.350.12%73,656
Jul 17, 20248.028.428.028.428.344.60%50,504
Jul 16, 20247.808.087.808.057.982.68%17,653
Jul 15, 20247.257.977.257.847.779.04%114,740
Jul 12, 20247.087.257.087.197.121.99%18,854
Jul 11, 20246.907.146.897.056.992.92%26,399
Jul 10, 20246.706.896.706.856.792.24%13,768
Jul 9, 20246.706.796.706.706.64-26,309
Jul 8, 20246.776.876.706.706.64-11,556
Jul 5, 20246.676.816.646.706.64-0.74%41,432
Jul 3, 20246.906.916.716.756.69-2.17%19,744
Jul 2, 20246.886.936.886.906.840.29%12,410
Jul 1, 20246.826.896.826.886.82-31,029
Jun 28, 20246.926.926.746.886.820.88%80,257
Jun 27, 20246.506.866.506.826.765.08%28,553
Jun 26, 20246.326.496.306.496.433.02%38,889
Jun 25, 20246.276.326.256.306.241.61%34,667
Jun 24, 20246.306.386.206.206.14-0.64%30,585
Jun 21, 20246.206.256.106.246.180.56%42,154
Jun 20, 20246.146.266.146.216.150.08%18,182
Jun 18, 20246.416.416.206.206.14-0.80%24,029
Jun 17, 20246.246.286.226.256.19-1.73%17,673
Jun 14, 20246.386.466.226.366.30-1.55%25,264
Jun 13, 20246.466.516.386.466.40-1.22%25,575
Jun 12, 20246.446.576.346.546.482.19%41,232
Jun 11, 20246.476.486.406.406.34-0.78%10,716
Jun 10, 20246.456.476.426.456.39-0.77%7,089
Jun 7, 20246.526.566.456.506.44-0.76%25,710
Jun 6, 20246.556.606.536.556.49-26,095
Jun 5, 20246.516.676.516.556.490.31%15,769
Jun 4, 20246.696.696.536.536.47-3.97%25,123
Jun 3, 20246.706.806.686.806.741.34%33,599
May 31, 20246.566.776.566.716.652.44%19,142
May 30, 20246.586.716.556.556.49-48,483
May 29, 20246.746.746.456.556.49-3.25%35,954
May 28, 20246.806.866.736.776.71-0.44%17,798
May 24, 20246.806.816.756.806.74-1.16%36,847
May 23, 20246.916.996.756.886.820.44%38,296
May 22, 20246.676.856.626.856.793.01%35,956
May 21, 20246.936.936.656.656.59-1.19%9,642
May 20, 20246.796.886.736.736.67-1.75%40,532
May 17, 20246.846.976.766.856.79-53,761
May 16, 20246.686.856.626.856.791.48%61,472
May 15, 20246.646.776.566.756.691.96%30,776
May 14, 20246.576.646.496.626.560.76%73,078
May 13, 20246.506.656.506.576.511.08%34,700
May 10, 20246.356.566.356.506.44-59,557
May 9, 20246.446.556.406.506.44-52,623
May 8, 20246.456.516.446.506.440.62%60,566
May 7, 20246.406.556.096.466.40-0.62%67,783
May 6, 20246.526.556.366.506.37-0.31%74,139
May 3, 20246.496.656.486.526.391.56%53,980