Skip to main content
Western New England Bancorp, Inc. (WNEB)
NASDAQ: WNEB · Real-Time Price · USD
8.98
-0.15 (-1.64%)
Nov 20, 2024, 4:00 PM EST - Market open

WNEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20249.139.148.848.988.98-1.64%88,750
Nov 19, 20248.879.148.869.139.132.93%29,831
Nov 18, 20248.908.918.838.878.87-0.34%22,252
Nov 15, 20248.948.978.868.908.90-32,513
Nov 14, 20248.898.908.858.908.900.56%29,977
Nov 13, 20248.868.908.788.858.850.68%26,714
Nov 12, 20248.818.888.758.798.79-35,620
Nov 11, 20248.898.958.798.798.790.11%42,500
Nov 8, 20248.878.878.728.788.78-25,501
Nov 7, 20248.908.938.758.788.78-2.12%30,494
Nov 6, 20248.939.118.828.978.902.75%64,800
Nov 5, 20248.758.808.738.738.660.46%24,855
Nov 4, 20248.718.718.598.698.62-9,290
Nov 1, 20248.688.788.658.698.62-0.23%11,691
Oct 31, 20248.678.738.678.718.64-15,917
Oct 30, 20248.758.828.628.718.640.23%30,187
Oct 29, 20248.718.758.658.698.62-0.11%42,731
Oct 28, 20248.808.818.708.708.630.23%31,692
Oct 25, 20248.708.758.628.688.61-0.34%50,730
Oct 24, 20248.308.768.308.718.640.35%61,302
Oct 23, 20248.858.858.648.688.610.70%21,086
Oct 22, 20248.758.758.598.628.55-0.35%14,648
Oct 21, 20248.848.908.598.658.58-2.48%19,687
Oct 18, 20248.828.898.828.878.800.91%12,128
Oct 17, 20248.808.808.738.798.720.46%23,370
Oct 16, 20248.858.968.758.758.68-1.24%29,254
Oct 15, 20248.878.988.858.868.79-0.23%26,392
Oct 14, 20248.888.938.888.888.810.23%24,099
Oct 11, 20248.478.898.478.868.794.60%54,991
Oct 10, 20248.438.478.358.478.400.24%44,879
Oct 9, 20248.458.518.408.458.38-0.12%45,784
Oct 8, 20248.538.608.468.468.39-1.05%24,322
Oct 7, 20248.528.608.468.558.48-0.23%16,275
Oct 4, 20248.628.628.368.578.502.27%18,789
Oct 3, 20248.358.418.258.388.31-0.36%19,440
Oct 2, 20248.508.618.418.418.34-0.71%13,505
Oct 1, 20248.458.508.368.478.40-0.35%33,434
Sep 30, 20248.558.658.508.508.43-1.39%52,926
Sep 27, 20248.678.708.558.628.55-0.58%33,569
Sep 26, 20248.628.678.618.678.600.70%10,577
Sep 25, 20248.608.658.588.618.54-0.35%7,768
Sep 24, 20248.658.728.638.648.57-0.92%18,445
Sep 23, 20248.798.798.638.728.65-0.57%14,386
Sep 20, 20248.838.838.578.778.70-0.57%125,190
Sep 19, 20248.848.848.788.828.750.92%26,277
Sep 18, 20248.728.908.688.748.67-51,611
Sep 17, 20248.758.818.648.748.67-35,959
Sep 16, 20248.848.868.728.748.670.11%11,228
Sep 13, 20248.728.908.648.738.660.92%27,348
Sep 12, 20248.668.698.548.658.58-0.23%18,498
Sep 11, 20248.658.678.458.678.600.81%42,045
Sep 10, 20248.628.738.518.608.53-0.58%47,466
Sep 9, 20248.748.788.638.658.58-0.69%143,458
Sep 6, 20248.808.808.588.718.64-0.57%23,170
Sep 5, 20248.738.808.618.768.69-0.11%36,421
Sep 4, 20248.888.908.708.778.70-1.02%42,262
Sep 3, 20248.888.958.788.868.79-0.23%29,095
Aug 30, 20248.878.998.818.888.81-0.22%18,873
Aug 29, 20248.938.968.828.908.83-0.34%22,747
Aug 28, 20248.708.938.708.938.861.71%32,029
Aug 27, 20248.758.818.688.788.71-13,157
Aug 26, 20248.848.868.728.788.71-0.57%28,879
Aug 23, 20248.618.868.488.838.764.25%28,987
Aug 22, 20248.478.578.398.478.400.12%35,914
Aug 21, 20248.568.588.418.468.39-0.12%24,935
Aug 20, 20248.568.568.358.478.40-0.82%42,712
Aug 19, 20248.458.588.208.548.470.47%115,033
Aug 16, 20247.928.507.918.508.437.19%41,408
Aug 15, 20247.557.977.557.937.876.44%24,519
Aug 14, 20247.497.507.427.457.39-0.40%21,689
Aug 13, 20247.547.577.477.487.420.13%38,988
Aug 12, 20247.607.647.467.477.41-1.84%38,282
Aug 9, 20247.547.627.487.617.550.93%17,848
Aug 8, 20247.717.717.547.547.480.27%15,123
Aug 7, 20247.557.617.457.527.46-1.18%30,339
Aug 6, 20247.647.707.577.617.48-22,936
Aug 5, 20247.587.677.387.617.48-1.81%30,623
Aug 2, 20247.857.857.557.757.62-2.15%67,695
Aug 1, 20248.208.257.927.927.79-4.35%92,461
Jul 31, 20248.248.438.158.288.14-0.12%17,168
Jul 30, 20248.298.308.038.298.15-0.12%80,643
Jul 29, 20248.548.548.188.308.16-1.89%29,058
Jul 26, 20248.498.598.388.468.32-0.35%22,504
Jul 25, 20248.398.588.318.498.35-27,958
Jul 24, 20248.258.548.258.498.350.47%21,580
Jul 23, 20248.538.538.418.458.310.48%17,064
Jul 22, 20248.378.448.338.418.27-13,121
Jul 19, 20248.438.498.408.418.27-0.24%31,376
Jul 18, 20248.458.538.258.438.290.12%73,656
Jul 17, 20248.028.428.028.428.284.60%50,504
Jul 16, 20247.808.087.808.057.912.68%17,653
Jul 15, 20247.257.977.257.847.719.04%114,740
Jul 12, 20247.087.257.087.197.071.99%18,854
Jul 11, 20246.907.146.897.056.932.92%26,399
Jul 10, 20246.706.896.706.856.732.24%13,768
Jul 9, 20246.706.796.706.706.59-26,309
Jul 8, 20246.776.876.706.706.59-11,556
Jul 5, 20246.676.816.646.706.59-0.74%41,432
Jul 3, 20246.906.916.716.756.64-2.17%19,744
Jul 2, 20246.886.936.886.906.780.29%12,410