Western New England Bancorp, Inc. (WNEB)
NASDAQ: WNEB · Real-Time Price · USD
12.37
+0.52 (4.39%)
Aug 22, 2025, 4:00 PM - Market closed
WNEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 9.75 | 10.08 | 9.72 | 10.08 | 10.02 | 3.60% | 73,149 |
| Jul 16, 2025 | 9.73 | 9.74 | 9.57 | 9.73 | 9.67 | 0.31% | 52,515 |
| Jul 15, 2025 | 9.81 | 9.94 | 9.70 | 9.70 | 9.64 | -2.12% | 76,050 |
| Jul 14, 2025 | 9.81 | 9.94 | 9.71 | 9.91 | 9.85 | 1.43% | 54,531 |
| Jul 11, 2025 | 9.80 | 9.89 | 9.71 | 9.77 | 9.71 | -1.41% | 41,886 |
| Jul 10, 2025 | 9.90 | 10.01 | 9.83 | 9.91 | 9.85 | 0.30% | 43,444 |
| Jul 9, 2025 | 9.99 | 9.99 | 9.86 | 9.88 | 9.82 | -0.70% | 32,708 |
| Jul 8, 2025 | 9.87 | 10.06 | 9.85 | 9.95 | 9.89 | 0.91% | 68,175 |
| Jul 7, 2025 | 9.90 | 10.09 | 9.82 | 9.86 | 9.80 | -1.10% | 92,633 |
| Jul 3, 2025 | 9.77 | 9.97 | 9.77 | 9.97 | 9.91 | 3.21% | 22,206 |
| Jul 2, 2025 | 10.00 | 10.00 | 9.65 | 9.66 | 9.60 | -3.11% | 101,963 |
| Jul 1, 2025 | 9.24 | 10.04 | 9.24 | 9.97 | 9.91 | 8.02% | 179,735 |
| Jun 30, 2025 | 9.20 | 9.39 | 9.20 | 9.23 | 9.17 | 0.33% | 120,199 |
| Jun 27, 2025 | 9.18 | 9.33 | 9.13 | 9.20 | 9.14 | 0.55% | 2,419,546 |
| Jun 26, 2025 | 8.97 | 9.23 | 8.96 | 9.15 | 9.09 | 2.01% | 124,194 |
| Jun 25, 2025 | 9.03 | 9.06 | 8.89 | 8.97 | 8.91 | -0.22% | 85,649 |
| Jun 24, 2025 | 8.77 | 9.09 | 8.77 | 8.99 | 8.93 | 2.39% | 78,744 |
| Jun 23, 2025 | 8.66 | 8.81 | 8.53 | 8.78 | 8.73 | 1.27% | 194,958 |
| Jun 20, 2025 | 8.71 | 8.71 | 8.53 | 8.67 | 8.62 | 0.70% | 125,127 |
| Jun 18, 2025 | 8.76 | 8.79 | 8.60 | 8.61 | 8.56 | -0.92% | 108,762 |
| Jun 17, 2025 | 8.93 | 8.96 | 8.69 | 8.69 | 8.64 | -3.01% | 82,256 |
| Jun 16, 2025 | 9.19 | 9.22 | 8.95 | 8.96 | 8.90 | -1.32% | 67,198 |
| Jun 13, 2025 | 9.26 | 9.39 | 9.08 | 9.08 | 9.02 | -3.09% | 43,805 |
| Jun 12, 2025 | 9.39 | 9.44 | 9.31 | 9.37 | 9.31 | -0.74% | 60,668 |