Skip to main content
Western New England Bancorp, Inc. (WNEB)
NASDAQ: WNEB · Real-Time Price · USD
9.67
+0.06 (0.62%)
At close: May 9, 2025, 4:00 PM
9.61
-0.06 (-0.62%)
After-hours: May 9, 2025, 4:05 PM EDT

WNEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20259.669.679.559.619.61-26,628
May 8, 20259.509.639.469.619.612.67%41,884
May 7, 20259.479.549.329.369.36-1.16%60,132
May 6, 20259.419.619.349.479.40-230,747
May 5, 20259.509.649.479.479.40-1.04%53,673
May 2, 20259.499.679.259.579.503.57%48,845
May 1, 20259.219.739.219.249.170.11%85,546
Apr 30, 20259.169.308.989.239.16-0.11%120,985
Apr 29, 20259.159.279.099.249.170.76%171,913
Apr 28, 20259.139.219.009.179.100.33%79,101
Apr 25, 20259.189.279.009.149.07-0.65%33,047
Apr 24, 20259.209.299.159.209.130.44%60,928
Apr 23, 20259.399.739.159.169.092.35%85,656
Apr 22, 20258.619.068.618.958.884.80%79,056
Apr 21, 20258.558.648.418.548.48-0.12%46,038
Apr 17, 20258.538.648.508.558.490.94%59,739
Apr 16, 20258.408.508.338.478.411.44%44,837
Apr 15, 20258.268.398.008.358.293.99%27,813
Apr 14, 20257.948.497.788.037.972.42%35,727
Apr 11, 20257.988.127.737.847.78-1.38%72,370
Apr 10, 20258.328.327.937.957.89-6.36%55,578
Apr 9, 20257.928.557.808.498.436.79%125,782
Apr 8, 20258.268.697.877.957.89-1.36%59,762
Apr 7, 20257.968.177.638.068.00-0.12%74,682
Apr 4, 20258.488.827.998.078.01-7.77%120,685
Apr 3, 20259.049.178.728.758.69-6.91%64,121
Apr 2, 20259.499.499.359.409.330.43%44,250
Apr 1, 20259.269.419.249.369.290.65%73,875
Mar 31, 20259.289.509.259.309.230.11%54,710
Mar 28, 20259.419.509.259.299.22-1.48%53,654
Mar 27, 20259.339.489.339.439.360.86%41,278
Mar 26, 20259.429.589.349.359.28-1.06%37,104
Mar 25, 20259.329.519.309.459.381.29%55,970
Mar 24, 20259.229.339.229.339.261.97%54,477
Mar 21, 20259.079.169.009.159.080.55%55,434
Mar 20, 20259.019.209.019.109.030.44%35,947
Mar 19, 20259.099.148.999.068.99-0.11%109,392
Mar 18, 20259.009.109.009.079.000.22%36,374
Mar 17, 20258.959.118.959.058.981.00%24,296
Mar 14, 20258.959.048.948.968.890.45%58,625
Mar 13, 20259.069.108.868.928.85-0.34%64,175
Mar 12, 20258.828.988.768.958.881.59%65,615
Mar 11, 20258.939.108.798.818.75-1.78%83,536
Mar 10, 20259.199.258.968.978.90-3.55%119,600
Mar 7, 20259.299.329.069.309.230.22%51,742
Mar 6, 20259.449.549.249.289.21-0.96%96,909
Mar 5, 20259.419.469.359.379.30-0.32%93,206
Mar 4, 20259.499.629.369.409.33-3.19%86,503
Mar 3, 20259.749.779.649.719.64-0.21%59,835
Feb 28, 20259.659.789.649.739.660.62%20,006