Western New England Bancorp, Inc. (WNEB)
NASDAQ: WNEB · Real-Time Price · USD
9.44
-0.06 (-0.63%)
May 30, 2025, 4:00 PM - Market closed
WNEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 9.13 | 9.21 | 9.00 | 9.17 | 9.10 | 0.33% | 79,101 |
| Apr 25, 2025 | 9.18 | 9.27 | 9.00 | 9.14 | 9.07 | -0.65% | 33,047 |
| Apr 24, 2025 | 9.20 | 9.29 | 9.15 | 9.20 | 9.13 | 0.44% | 60,928 |
| Apr 23, 2025 | 9.39 | 9.73 | 9.15 | 9.16 | 9.09 | 2.35% | 85,656 |
| Apr 22, 2025 | 8.61 | 9.06 | 8.61 | 8.95 | 8.88 | 4.80% | 79,056 |
| Apr 21, 2025 | 8.55 | 8.64 | 8.41 | 8.54 | 8.48 | -0.12% | 46,038 |
| Apr 17, 2025 | 8.53 | 8.64 | 8.50 | 8.55 | 8.49 | 0.94% | 59,739 |
| Apr 16, 2025 | 8.40 | 8.50 | 8.33 | 8.47 | 8.41 | 1.44% | 44,837 |
| Apr 15, 2025 | 8.26 | 8.39 | 8.00 | 8.35 | 8.29 | 3.99% | 27,813 |
| Apr 14, 2025 | 7.94 | 8.49 | 7.78 | 8.03 | 7.97 | 2.42% | 35,727 |
| Apr 11, 2025 | 7.98 | 8.12 | 7.73 | 7.84 | 7.78 | -1.38% | 72,370 |
| Apr 10, 2025 | 8.32 | 8.32 | 7.93 | 7.95 | 7.89 | -6.36% | 55,578 |
| Apr 9, 2025 | 7.92 | 8.55 | 7.80 | 8.49 | 8.43 | 6.79% | 125,782 |
| Apr 8, 2025 | 8.26 | 8.69 | 7.87 | 7.95 | 7.89 | -1.36% | 59,762 |
| Apr 7, 2025 | 7.96 | 8.17 | 7.63 | 8.06 | 8.00 | -0.12% | 74,682 |
| Apr 4, 2025 | 8.48 | 8.82 | 7.99 | 8.07 | 8.01 | -7.77% | 120,685 |
| Apr 3, 2025 | 9.04 | 9.17 | 8.72 | 8.75 | 8.69 | -6.91% | 64,121 |
| Apr 2, 2025 | 9.49 | 9.49 | 9.35 | 9.40 | 9.33 | 0.43% | 44,250 |
| Apr 1, 2025 | 9.26 | 9.41 | 9.24 | 9.36 | 9.29 | 0.65% | 73,875 |
| Mar 31, 2025 | 9.28 | 9.50 | 9.25 | 9.30 | 9.23 | 0.11% | 54,710 |
| Mar 28, 2025 | 9.41 | 9.50 | 9.25 | 9.29 | 9.22 | -1.48% | 53,654 |
| Mar 27, 2025 | 9.33 | 9.48 | 9.33 | 9.43 | 9.36 | 0.86% | 41,278 |
| Mar 26, 2025 | 9.42 | 9.58 | 9.34 | 9.35 | 9.28 | -1.06% | 37,104 |
| Mar 25, 2025 | 9.32 | 9.51 | 9.30 | 9.45 | 9.38 | 1.29% | 55,970 |
| Mar 24, 2025 | 9.22 | 9.33 | 9.22 | 9.33 | 9.26 | 1.97% | 54,477 |
| Mar 21, 2025 | 9.07 | 9.16 | 9.00 | 9.15 | 9.08 | 0.55% | 55,434 |
| Mar 20, 2025 | 9.01 | 9.20 | 9.01 | 9.10 | 9.03 | 0.44% | 35,947 |