Western New England Bancorp, Inc. (WNEB)
NASDAQ: WNEB · Real-Time Price · USD
11.18
0.00 (-0.04%)
Oct 21, 2025, 10:11 AM EDT - Market open
WNEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 10.90 | 11.19 | 10.90 | 11.18 | 11.18 | 2.95% | 29,283 |
| Oct 17, 2025 | 10.96 | 11.01 | 10.85 | 10.86 | 10.86 | -0.28% | 44,804 |
| Oct 16, 2025 | 11.40 | 11.56 | 10.78 | 10.89 | 10.89 | -4.47% | 28,478 |
| Oct 15, 2025 | 11.58 | 11.69 | 11.38 | 11.40 | 11.40 | -0.96% | 38,728 |
| Oct 14, 2025 | 10.89 | 11.59 | 10.85 | 11.51 | 11.51 | 4.73% | 41,677 |
| Oct 13, 2025 | 11.21 | 11.21 | 10.96 | 10.99 | 10.99 | -0.81% | 90,195 |
| Oct 10, 2025 | 11.38 | 11.50 | 11.07 | 11.08 | 11.08 | -2.64% | 54,866 |
| Oct 9, 2025 | 11.42 | 11.49 | 11.29 | 11.38 | 11.38 | -0.61% | 78,224 |
| Oct 8, 2025 | 11.62 | 11.62 | 11.41 | 11.45 | 11.45 | -0.61% | 71,957 |
| Oct 7, 2025 | 11.71 | 12.00 | 11.51 | 11.52 | 11.52 | -1.96% | 51,881 |
| Oct 6, 2025 | 11.83 | 12.28 | 11.62 | 11.75 | 11.75 | 0.09% | 46,449 |
| Oct 3, 2025 | 11.67 | 11.88 | 11.51 | 11.74 | 11.74 | 1.47% | 69,981 |
| Oct 2, 2025 | 11.67 | 11.70 | 11.45 | 11.57 | 11.57 | -1.03% | 43,880 |
| Oct 1, 2025 | 11.96 | 11.96 | 11.63 | 11.69 | 11.69 | -2.66% | 53,717 |
| Sep 30, 2025 | 11.88 | 12.01 | 11.83 | 12.01 | 12.01 | 0.76% | 41,171 |
| Sep 29, 2025 | 12.22 | 12.38 | 11.70 | 11.92 | 11.92 | -2.45% | 33,700 |
| Sep 26, 2025 | 12.24 | 12.48 | 12.18 | 12.22 | 12.22 | -0.08% | 29,936 |
| Sep 25, 2025 | 12.08 | 12.32 | 12.08 | 12.23 | 12.23 | 0.33% | 36,571 |
| Sep 24, 2025 | 12.30 | 12.43 | 12.12 | 12.19 | 12.19 | -1.22% | 44,163 |
| Sep 23, 2025 | 12.47 | 12.57 | 12.31 | 12.34 | 12.34 | -0.32% | 62,751 |
| Sep 22, 2025 | 12.60 | 12.68 | 12.36 | 12.38 | 12.38 | -1.82% | 84,534 |
| Sep 19, 2025 | 12.51 | 12.80 | 12.27 | 12.61 | 12.61 | 0.88% | 337,576 |
| Sep 18, 2025 | 12.23 | 12.50 | 12.14 | 12.50 | 12.50 | 3.31% | 107,397 |
| Sep 17, 2025 | 12.18 | 12.43 | 12.07 | 12.10 | 12.10 | - | 54,678 |
| Sep 16, 2025 | 12.08 | 12.12 | 11.90 | 12.10 | 12.10 | 0.58% | 57,283 |
| Sep 15, 2025 | 12.20 | 12.21 | 12.01 | 12.03 | 12.03 | -1.39% | 39,162 |
| Sep 12, 2025 | 12.22 | 12.25 | 12.07 | 12.20 | 12.20 | -0.25% | 25,880 |
| Sep 11, 2025 | 12.02 | 12.25 | 12.02 | 12.23 | 12.23 | 0.99% | 57,718 |
| Sep 10, 2025 | 12.13 | 12.21 | 12.09 | 12.11 | 12.11 | -0.33% | 25,657 |
| Sep 9, 2025 | 12.20 | 12.30 | 12.10 | 12.15 | 12.15 | -0.65% | 38,580 |
| Sep 8, 2025 | 12.49 | 12.49 | 12.16 | 12.23 | 12.23 | -1.69% | 88,167 |
| Sep 5, 2025 | 12.60 | 12.70 | 12.36 | 12.44 | 12.44 | -1.03% | 72,276 |
| Sep 4, 2025 | 12.45 | 12.57 | 12.41 | 12.57 | 12.57 | 1.21% | 80,164 |
| Sep 3, 2025 | 12.44 | 12.57 | 12.37 | 12.42 | 12.42 | -0.80% | 71,622 |
| Sep 2, 2025 | 12.37 | 12.58 | 12.36 | 12.52 | 12.52 | -0.16% | 102,763 |
| Aug 29, 2025 | 12.46 | 12.58 | 12.44 | 12.54 | 12.54 | 0.56% | 44,463 |
| Aug 28, 2025 | 12.50 | 12.55 | 12.41 | 12.47 | 12.47 | -0.24% | 49,364 |
| Aug 27, 2025 | 12.36 | 12.60 | 12.36 | 12.50 | 12.50 | 0.81% | 40,449 |
| Aug 26, 2025 | 12.36 | 12.48 | 12.25 | 12.40 | 12.40 | 0.81% | 57,797 |
| Aug 25, 2025 | 12.39 | 12.55 | 12.30 | 12.30 | 12.30 | -0.57% | 111,910 |
| 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 |