Western New England Bancorp, Inc. (WNEB)
NASDAQ: WNEB · Real-Time Price · USD
10.34
-0.31 (-2.91%)
At close: Aug 1, 2025, 4:00 PM
10.95
+0.61 (5.90%)
After-hours: Aug 1, 2025, 7:55 PM EDT
WNEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.54 | 10.54 | 10.25 | 10.34 | 10.34 | -2.91% | 104,557 |
| Jul 31, 2025 | 10.65 | 10.92 | 10.55 | 10.65 | 10.65 | -0.75% | 61,316 |
| Jul 30, 2025 | 11.10 | 11.15 | 10.71 | 10.73 | 10.73 | -2.90% | 56,495 |
| Jul 29, 2025 | 11.40 | 11.41 | 11.05 | 11.05 | 11.05 | -2.30% | 78,178 |
| Jul 28, 2025 | 11.28 | 11.37 | 11.12 | 11.31 | 11.31 | -0.09% | 87,769 |
| Jul 25, 2025 | 11.43 | 11.43 | 11.02 | 11.32 | 11.32 | -0.44% | 148,946 |
| Jul 24, 2025 | 11.42 | 11.48 | 11.25 | 11.37 | 11.37 | -0.35% | 263,126 |
| Jul 23, 2025 | 10.73 | 11.68 | 10.21 | 11.41 | 11.41 | 12.41% | 258,945 |
| Jul 22, 2025 | 10.01 | 10.22 | 9.91 | 10.15 | 10.15 | 1.10% | 93,805 |
| Jul 21, 2025 | 10.01 | 10.14 | 10.00 | 10.04 | 10.04 | 0.55% | 44,355 |
| Jul 18, 2025 | 10.08 | 10.16 | 9.92 | 9.99 | 9.99 | -0.94% | 61,506 |
| Jul 17, 2025 | 9.75 | 10.08 | 9.72 | 10.08 | 10.08 | 3.60% | 73,149 |
| Jul 16, 2025 | 9.73 | 9.74 | 9.57 | 9.73 | 9.73 | 0.31% | 52,515 |
| Jul 15, 2025 | 9.81 | 9.94 | 9.70 | 9.70 | 9.70 | -2.12% | 76,050 |
| Jul 14, 2025 | 9.81 | 9.94 | 9.71 | 9.91 | 9.91 | 1.43% | 54,531 |
| Jul 11, 2025 | 9.80 | 9.89 | 9.71 | 9.77 | 9.77 | -1.41% | 41,886 |
| 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 |