Western New England Bancorp, Inc. (WNEB)
NASDAQ: WNEB · Real-Time Price · USD
8.66
+0.05 (0.58%)
At close: Jun 20, 2025, 4:00 PM
8.67
+0.01 (0.12%)
After-hours: Jun 20, 2025, 4:39 PM EDT

WNEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20258.718.718.538.678.670.70%125,127
Jun 18, 20258.768.798.608.618.61-0.92%108,762
Jun 17, 20258.938.968.698.698.69-3.01%82,256
Jun 16, 20259.199.228.958.968.96-1.32%67,198
Jun 13, 20259.269.399.089.089.08-3.09%43,805
Jun 12, 20259.399.449.319.379.37-0.74%60,668
Jun 11, 20259.549.599.389.449.44-0.21%114,919
Jun 10, 20259.359.539.289.469.461.83%61,683
Jun 9, 20259.379.459.299.299.29-0.32%76,591
Jun 6, 20259.349.369.229.329.321.64%69,505
Jun 5, 20259.209.359.179.179.17-0.65%71,007
Jun 4, 20259.419.419.209.239.23-0.65%52,391
Jun 3, 20259.309.409.259.299.290.76%73,784
Jun 2, 20259.459.459.229.229.22-2.33%86,042
May 30, 20259.459.589.419.449.44-0.63%52,956
May 29, 20259.459.529.399.509.501.06%80,393
May 28, 20259.479.499.399.409.40-0.42%43,132
May 27, 20259.299.489.189.449.443.06%86,731
May 23, 20259.129.239.099.169.16-0.11%45,784
May 22, 20259.259.339.129.179.17-1.40%56,538
May 21, 20259.429.449.249.309.30-1.59%40,277
May 20, 20259.459.499.419.459.45-25,878
May 19, 20259.399.469.349.459.450.21%34,773
May 16, 20259.429.509.369.439.43-0.32%39,823
May 15, 20259.459.599.429.469.46-0.21%18,963
May 14, 20259.509.629.489.489.48-0.63%36,085
May 13, 20259.709.729.549.549.54-1.04%42,935
May 12, 20259.659.889.619.649.640.31%62,935
May 9, 20259.669.679.559.619.61-26,628
May 8, 20259.509.639.469.619.612.67%41,884
May 7, 20259.479.549.329.369.36-1.16%60,132
May 6, 20259.419.619.349.479.40-230,747
May 5, 20259.509.649.479.479.40-1.04%53,673
May 2, 20259.499.679.259.579.503.57%48,845
May 1, 20259.219.739.219.249.170.11%85,546
Apr 30, 20259.169.308.989.239.16-0.11%120,985
Apr 29, 20259.159.279.099.249.170.76%171,913
Apr 28, 20259.139.219.009.179.100.33%79,101
Apr 25, 20259.189.279.009.149.07-0.65%33,047
Apr 24, 20259.209.299.159.209.130.44%60,928
Apr 23, 20259.399.739.159.169.092.35%85,656
Apr 22, 20258.619.068.618.958.884.80%79,056
Apr 21, 20258.558.648.418.548.48-0.12%46,038
Apr 17, 20258.538.648.508.558.490.94%59,739
Apr 16, 20258.408.508.338.478.411.44%44,837
Apr 15, 20258.268.398.008.358.293.99%27,813
Apr 14, 20257.948.497.788.037.972.42%35,727
Apr 11, 20257.988.127.737.847.78-1.38%72,370
Apr 10, 20258.328.327.937.957.89-6.36%55,578
Apr 9, 20257.928.557.808.498.436.79%125,782