Western New England Bancorp, Inc. (WNEB)
NASDAQ: WNEB · Real-Time Price · USD
9.24
-0.06 (-0.65%)
Apr 1, 2025, 10:28 AM EDT - Market open
WNEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.28 | 9.50 | 9.25 | 9.30 | 9.30 | 0.11% | 54,710 |
| Mar 28, 2025 | 9.41 | 9.50 | 9.25 | 9.29 | 9.29 | -1.48% | 53,654 |
| Mar 27, 2025 | 9.33 | 9.48 | 9.33 | 9.43 | 9.43 | 0.86% | 41,278 |
| Mar 26, 2025 | 9.42 | 9.58 | 9.34 | 9.35 | 9.35 | -1.06% | 37,104 |
| Mar 25, 2025 | 9.32 | 9.51 | 9.30 | 9.45 | 9.45 | 1.29% | 55,970 |
| Mar 24, 2025 | 9.22 | 9.33 | 9.22 | 9.33 | 9.33 | 1.97% | 54,477 |
| Mar 21, 2025 | 9.07 | 9.16 | 9.00 | 9.15 | 9.15 | 0.55% | 55,434 |
| Mar 20, 2025 | 9.01 | 9.20 | 9.01 | 9.10 | 9.10 | 0.44% | 35,947 |
| Mar 19, 2025 | 9.09 | 9.14 | 8.99 | 9.06 | 9.06 | -0.11% | 109,392 |
| Mar 18, 2025 | 9.00 | 9.10 | 9.00 | 9.07 | 9.07 | 0.22% | 36,374 |
| Mar 17, 2025 | 8.95 | 9.11 | 8.95 | 9.05 | 9.05 | 1.00% | 24,296 |
| Mar 14, 2025 | 8.95 | 9.04 | 8.94 | 8.96 | 8.96 | 0.45% | 58,625 |
| Mar 13, 2025 | 9.06 | 9.10 | 8.86 | 8.92 | 8.92 | -0.34% | 64,175 |
| Mar 12, 2025 | 8.82 | 8.98 | 8.76 | 8.95 | 8.95 | 1.59% | 65,615 |
| Mar 11, 2025 | 8.93 | 9.10 | 8.79 | 8.81 | 8.81 | -1.78% | 83,536 |
| Mar 10, 2025 | 9.19 | 9.25 | 8.96 | 8.97 | 8.97 | -3.55% | 119,600 |
| Mar 7, 2025 | 9.29 | 9.32 | 9.06 | 9.30 | 9.30 | 0.22% | 51,742 |
| Mar 6, 2025 | 9.44 | 9.54 | 9.24 | 9.28 | 9.28 | -0.96% | 96,909 |
| Mar 5, 2025 | 9.41 | 9.46 | 9.35 | 9.37 | 9.37 | -0.32% | 93,206 |
| Mar 4, 2025 | 9.49 | 9.62 | 9.36 | 9.40 | 9.40 | -3.19% | 86,503 |
| Mar 3, 2025 | 9.74 | 9.77 | 9.64 | 9.71 | 9.71 | -0.21% | 59,835 |
| Feb 28, 2025 | 9.65 | 9.78 | 9.64 | 9.73 | 9.73 | 0.62% | 20,006 |
| Feb 27, 2025 | 9.75 | 9.93 | 9.60 | 9.67 | 9.67 | -0.92% | 77,970 |
| Feb 26, 2025 | 9.51 | 9.78 | 9.40 | 9.76 | 9.76 | 3.06% | 84,973 |
| Feb 25, 2025 | 9.31 | 9.57 | 9.25 | 9.47 | 9.47 | 1.72% | 65,902 |
| Feb 24, 2025 | 9.39 | 9.46 | 9.30 | 9.31 | 9.31 | -0.21% | 54,171 |
| Feb 21, 2025 | 9.50 | 9.50 | 9.17 | 9.33 | 9.33 | -1.79% | 64,277 |
| Feb 20, 2025 | 9.60 | 9.60 | 9.39 | 9.50 | 9.50 | -1.04% | 35,357 |
| Feb 19, 2025 | 9.50 | 9.60 | 9.42 | 9.60 | 9.60 | 0.42% | 56,086 |
| Feb 18, 2025 | 9.60 | 9.60 | 9.50 | 9.56 | 9.56 | - | 28,082 |
| Feb 14, 2025 | 9.55 | 9.65 | 9.55 | 9.56 | 9.56 | - | 41,421 |
| Feb 13, 2025 | 9.60 | 9.70 | 9.48 | 9.56 | 9.56 | 0.10% | 38,135 |
| Feb 12, 2025 | 9.65 | 9.71 | 9.55 | 9.55 | 9.55 | -2.35% | 49,117 |
| Feb 11, 2025 | 9.67 | 9.81 | 9.67 | 9.78 | 9.71 | 1.24% | 119,825 |
| Feb 10, 2025 | 9.40 | 9.75 | 9.35 | 9.66 | 9.59 | 2.66% | 45,866 |
| Feb 7, 2025 | 9.42 | 9.46 | 9.30 | 9.41 | 9.34 | -0.42% | 107,970 |
| Feb 6, 2025 | 9.44 | 9.46 | 9.43 | 9.45 | 9.38 | 0.43% | 122,899 |
| Feb 5, 2025 | 9.42 | 9.43 | 9.30 | 9.41 | 9.34 | 0.64% | 58,397 |
| Feb 4, 2025 | 9.33 | 9.37 | 9.28 | 9.35 | 9.28 | 0.54% | 43,925 |
| Feb 3, 2025 | 9.31 | 9.39 | 9.25 | 9.30 | 9.23 | -1.27% | 28,929 |
| Jan 31, 2025 | 9.44 | 9.47 | 9.27 | 9.42 | 9.35 | 0.21% | 60,023 |
| Jan 30, 2025 | 9.39 | 9.45 | 9.32 | 9.40 | 9.33 | 1.08% | 60,934 |
| Jan 29, 2025 | 9.00 | 9.50 | 9.00 | 9.30 | 9.23 | 4.73% | 117,986 |
| Jan 28, 2025 | 8.91 | 8.95 | 8.86 | 8.88 | 8.82 | -0.34% | 39,050 |
| Jan 27, 2025 | 8.94 | 9.05 | 8.91 | 8.91 | 8.85 | -0.11% | 28,771 |
| Jan 24, 2025 | 8.83 | 8.95 | 8.77 | 8.92 | 8.86 | 0.22% | 21,024 |
| Jan 23, 2025 | 8.91 | 9.01 | 8.84 | 8.90 | 8.84 | -0.11% | 48,445 |
| Jan 22, 2025 | 9.01 | 9.06 | 8.91 | 8.91 | 8.85 | -1.66% | 41,820 |
| Jan 21, 2025 | 9.10 | 9.20 | 9.04 | 9.06 | 8.99 | -0.33% | 58,908 |
| Jan 17, 2025 | 9.05 | 9.13 | 9.01 | 9.09 | 9.02 | 0.44% | 37,962 |