Western New England Bancorp, Inc. (WNEB)
NASDAQ: WNEB · Real-Time Price · USD
12.22
-0.01 (-0.08%)
Sep 26, 2025, 4:00 PM EDT - Market closed
WNEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.24 | 12.48 | 12.18 | 12.22 | 12.22 | -0.08% | 29,936 |
| Sep 25, 2025 | 12.08 | 12.32 | 12.08 | 12.23 | 12.23 | 0.33% | 36,571 |
| Sep 24, 2025 | 12.30 | 12.43 | 12.12 | 12.19 | 12.19 | -1.22% | 44,163 |
| Sep 23, 2025 | 12.47 | 12.57 | 12.31 | 12.34 | 12.34 | -0.32% | 62,751 |
| Sep 22, 2025 | 12.60 | 12.68 | 12.36 | 12.38 | 12.38 | -1.82% | 84,534 |
| Sep 19, 2025 | 12.51 | 12.80 | 12.27 | 12.61 | 12.61 | 0.88% | 337,576 |
| Sep 18, 2025 | 12.23 | 12.50 | 12.14 | 12.50 | 12.50 | 3.31% | 107,397 |
| Sep 17, 2025 | 12.18 | 12.43 | 12.07 | 12.10 | 12.10 | - | 54,678 |
| Sep 16, 2025 | 12.08 | 12.12 | 11.90 | 12.10 | 12.10 | 0.58% | 57,283 |
| Sep 15, 2025 | 12.20 | 12.21 | 12.01 | 12.03 | 12.03 | -1.39% | 39,162 |
| Sep 12, 2025 | 12.22 | 12.25 | 12.07 | 12.20 | 12.20 | -0.25% | 25,880 |
| Sep 11, 2025 | 12.02 | 12.25 | 12.02 | 12.23 | 12.23 | 0.99% | 57,718 |
| Sep 10, 2025 | 12.13 | 12.21 | 12.09 | 12.11 | 12.11 | -0.33% | 25,657 |
| Sep 9, 2025 | 12.20 | 12.30 | 12.10 | 12.15 | 12.15 | -0.65% | 38,580 |
| Sep 8, 2025 | 12.49 | 12.49 | 12.16 | 12.23 | 12.23 | -1.69% | 88,167 |
| Sep 5, 2025 | 12.60 | 12.70 | 12.36 | 12.44 | 12.44 | -1.03% | 72,276 |
| Sep 4, 2025 | 12.45 | 12.57 | 12.41 | 12.57 | 12.57 | 1.21% | 80,164 |
| Sep 3, 2025 | 12.44 | 12.57 | 12.37 | 12.42 | 12.42 | -0.80% | 71,622 |
| Sep 2, 2025 | 12.37 | 12.58 | 12.36 | 12.52 | 12.52 | -0.16% | 102,763 |
| Aug 29, 2025 | 12.46 | 12.58 | 12.44 | 12.54 | 12.54 | 0.56% | 44,463 |
| Aug 28, 2025 | 12.50 | 12.55 | 12.41 | 12.47 | 12.47 | -0.24% | 49,364 |
| Aug 27, 2025 | 12.36 | 12.60 | 12.36 | 12.50 | 12.50 | 0.81% | 40,449 |
| Aug 26, 2025 | 12.36 | 12.48 | 12.25 | 12.40 | 12.40 | 0.81% | 57,797 |
| Aug 25, 2025 | 12.39 | 12.55 | 12.30 | 12.30 | 12.30 | -0.57% | 111,910 |
| Aug 22, 2025 | 11.89 | 12.41 | 11.87 | 12.37 | 12.37 | 4.39% | 136,603 |
| Aug 21, 2025 | 11.82 | 11.90 | 11.63 | 11.85 | 11.85 | -0.34% | 46,807 |
| Aug 20, 2025 | 11.85 | 11.95 | 11.82 | 11.89 | 11.89 | 0.34% | 78,918 |
| Aug 19, 2025 | 11.74 | 11.90 | 11.63 | 11.85 | 11.85 | 0.94% | 105,216 |
| Aug 18, 2025 | 11.61 | 11.74 | 11.56 | 11.74 | 11.74 | 0.77% | 29,674 |
| Aug 15, 2025 | 11.83 | 11.83 | 11.55 | 11.65 | 11.65 | -0.68% | 126,829 |
| Aug 14, 2025 | 11.68 | 11.78 | 11.57 | 11.73 | 11.73 | -1.01% | 41,275 |
| Aug 13, 2025 | 11.78 | 11.99 | 11.70 | 11.85 | 11.85 | 1.20% | 68,017 |
| Aug 12, 2025 | 11.21 | 11.82 | 11.21 | 11.71 | 11.71 | 5.69% | 61,997 |
| Aug 11, 2025 | 11.12 | 11.21 | 10.94 | 11.08 | 11.08 | 0.09% | 52,401 |
| Aug 8, 2025 | 11.03 | 11.10 | 10.97 | 11.07 | 11.07 | 1.28% | 59,350 |
| Aug 7, 2025 | 11.15 | 11.15 | 10.90 | 10.93 | 10.93 | -1.62% | 79,343 |
| Aug 6, 2025 | 11.10 | 11.15 | 11.03 | 11.11 | 11.11 | -0.18% | 68,699 |
| Aug 5, 2025 | 10.95 | 11.14 | 10.73 | 11.13 | 11.06 | 2.02% | 137,299 |
| Aug 4, 2025 | 10.65 | 10.92 | 10.51 | 10.91 | 10.84 | 5.51% | 113,165 |
| Aug 1, 2025 | 10.54 | 10.54 | 10.25 | 10.34 | 10.28 | -2.91% | 104,557 |
| Jul 31, 2025 | 10.65 | 10.92 | 10.55 | 10.65 | 10.58 | -0.75% | 61,316 |
| Jul 30, 2025 | 11.10 | 11.15 | 10.71 | 10.73 | 10.66 | -2.90% | 56,495 |
| Jul 29, 2025 | 11.40 | 11.41 | 11.05 | 11.05 | 10.98 | -2.30% | 78,178 |
| Jul 28, 2025 | 11.28 | 11.37 | 11.12 | 11.31 | 11.24 | -0.09% | 87,769 |
| Jul 25, 2025 | 11.43 | 11.43 | 11.02 | 11.32 | 11.25 | -0.44% | 148,946 |
| Jul 24, 2025 | 11.42 | 11.48 | 11.25 | 11.37 | 11.30 | -0.35% | 263,126 |
| Jul 23, 2025 | 10.73 | 11.68 | 10.21 | 11.41 | 11.34 | 12.41% | 258,945 |
| Jul 22, 2025 | 10.01 | 10.22 | 9.91 | 10.15 | 10.09 | 1.10% | 93,805 |
| Jul 21, 2025 | 10.01 | 10.14 | 10.00 | 10.04 | 9.98 | 0.55% | 44,355 |
| Jul 18, 2025 | 10.08 | 10.16 | 9.92 | 9.99 | 9.92 | -0.94% | 61,506 |