Western New England Bancorp, Inc. (WNEB)
NASDAQ: WNEB · Real-Time Price · USD
9.79
-0.13 (-1.26%)
Jul 11, 2025, 3:05 PM - Market open

WNEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 9.90 10.01 9.83 9.91 9.91 0.30% 43,444
Jul 9, 2025 9.99 9.99 9.86 9.88 9.88 -0.70% 32,708
Jul 8, 2025 9.87 10.06 9.85 9.95 9.95 0.91% 68,175
Jul 7, 2025 9.90 10.09 9.82 9.86 9.86 -1.10% 92,633
Jul 3, 2025 9.77 9.97 9.77 9.97 9.97 3.21% 22,206
Jul 2, 2025 10.00 10.00 9.65 9.66 9.66 -3.11% 101,963
Jul 1, 2025 9.24 10.04 9.24 9.97 9.97 8.02% 179,735
Jun 30, 2025 9.20 9.39 9.20 9.23 9.23 0.33% 120,199
Jun 27, 2025 9.18 9.33 9.13 9.20 9.20 0.55% 2,419,546
Jun 26, 2025 8.97 9.23 8.96 9.15 9.15 2.01% 124,194
Jun 25, 2025 9.03 9.06 8.89 8.97 8.97 -0.22% 85,649
Jun 24, 2025 8.77 9.09 8.77 8.99 8.99 2.39% 78,744
Jun 23, 2025 8.66 8.81 8.53 8.78 8.78 1.27% 194,958
Jun 20, 2025 8.71 8.71 8.53 8.67 8.67 0.70% 125,127
Jun 18, 2025 8.76 8.79 8.60 8.61 8.61 -0.92% 108,762
Jun 17, 2025 8.93 8.96 8.69 8.69 8.69 -3.01% 82,256
Jun 16, 2025 9.19 9.22 8.95 8.96 8.96 -1.32% 67,198
Jun 13, 2025 9.26 9.39 9.08 9.08 9.08 -3.09% 43,805
Jun 12, 2025 9.39 9.44 9.31 9.37 9.37 -0.74% 60,668
Jun 11, 2025 9.54 9.59 9.38 9.44 9.44 -0.21% 114,919
Jun 10, 2025 9.35 9.53 9.28 9.46 9.46 1.83% 61,683
Jun 9, 2025 9.37 9.45 9.29 9.29 9.29 -0.32% 76,591
Jun 6, 2025 9.34 9.36 9.22 9.32 9.32 1.64% 69,505
Jun 5, 2025 9.20 9.35 9.17 9.17 9.17 -0.65% 71,007
Jun 4, 2025 9.41 9.41 9.20 9.23 9.23 -0.65% 52,391
Jun 3, 2025 9.30 9.40 9.25 9.29 9.29 0.76% 73,784
Jun 2, 2025 9.45 9.45 9.22 9.22 9.22 -2.33% 86,042
May 30, 2025 9.45 9.58 9.41 9.44 9.44 -0.63% 52,956
May 29, 2025 9.45 9.52 9.39 9.50 9.50 1.06% 80,393
May 28, 2025 9.47 9.49 9.39 9.40 9.40 -0.42% 43,132
May 27, 2025 9.29 9.48 9.18 9.44 9.44 3.06% 86,731
May 23, 2025 9.12 9.23 9.09 9.16 9.16 -0.11% 45,784
May 22, 2025 9.25 9.33 9.12 9.17 9.17 -1.40% 56,538
May 21, 2025 9.42 9.44 9.24 9.30 9.30 -1.59% 40,277
May 20, 2025 9.45 9.49 9.41 9.45 9.45 - 25,878
May 19, 2025 9.39 9.46 9.34 9.45 9.45 0.21% 34,773
May 16, 2025 9.42 9.50 9.36 9.43 9.43 -0.32% 39,823
May 15, 2025 9.45 9.59 9.42 9.46 9.46 -0.21% 18,963
May 14, 2025 9.50 9.62 9.48 9.48 9.48 -0.63% 36,085
May 13, 2025 9.70 9.72 9.54 9.54 9.54 -1.04% 42,935
May 12, 2025 9.65 9.88 9.61 9.64 9.64 0.31% 62,935
May 9, 2025 9.66 9.67 9.55 9.61 9.61 - 26,628
May 8, 2025 9.50 9.63 9.46 9.61 9.61 2.67% 41,884
May 7, 2025 9.47 9.54 9.32 9.36 9.36 -1.16% 60,132
May 6, 2025 9.41 9.61 9.34 9.47 9.40 - 230,747
May 5, 2025 9.50 9.64 9.47 9.47 9.40 -1.04% 53,673
May 2, 2025 9.49 9.67 9.25 9.57 9.50 3.57% 48,845
May 1, 2025 9.21 9.73 9.21 9.24 9.17 0.11% 85,546
Apr 30, 2025 9.16 9.30 8.98 9.23 9.16 -0.11% 120,985
Apr 29, 2025 9.15 9.27 9.09 9.24 9.17 0.76% 171,913