Skip to main content
Western New England Bancorp, Inc. (WNEB)
NASDAQ: WNEB · Real-Time Price · USD
9.33
-0.17 (-1.79%)
Feb 21, 2025, 4:00 PM EST - Market closed

WNEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20259.609.609.399.509.50-1.04%35,357
Feb 19, 20259.509.609.429.609.600.42%56,086
Feb 18, 20259.609.609.509.569.56-28,082
Feb 14, 20259.559.659.559.569.56-41,421
Feb 13, 20259.609.709.489.569.560.10%38,135
Feb 12, 20259.659.719.559.559.55-2.35%49,117
Feb 11, 20259.679.819.679.789.711.24%119,825
Feb 10, 20259.409.759.359.669.592.66%45,866
Feb 7, 20259.429.469.309.419.34-0.42%107,970
Feb 6, 20259.449.469.439.459.380.43%122,899
Feb 5, 20259.429.439.309.419.340.64%58,397
Feb 4, 20259.339.379.289.359.280.54%43,925
Feb 3, 20259.319.399.259.309.23-1.27%28,929
Jan 31, 20259.449.479.279.429.350.21%60,023
Jan 30, 20259.399.459.329.409.331.08%60,934
Jan 29, 20259.009.509.009.309.234.73%117,986
Jan 28, 20258.918.958.868.888.82-0.34%39,050
Jan 27, 20258.949.058.918.918.85-0.11%28,771
Jan 24, 20258.838.958.778.928.860.22%21,024
Jan 23, 20258.919.018.848.908.84-0.11%48,445
Jan 22, 20259.019.068.918.918.85-1.66%41,820
Jan 21, 20259.109.209.049.068.99-0.33%58,908
Jan 17, 20259.059.139.019.099.020.44%37,962
Jan 16, 20258.969.068.909.058.981.80%104,075
Jan 15, 20258.838.948.828.898.832.42%43,897
Jan 14, 20258.528.778.528.688.621.88%48,521
Jan 13, 20258.608.608.528.528.46-0.47%52,283
Jan 10, 20258.708.858.518.568.50-2.84%49,527
Jan 8, 20258.878.918.818.818.75-0.79%41,734
Jan 7, 20259.039.068.858.888.82-1.55%29,242
Jan 6, 20259.139.229.029.028.95-0.44%44,425
Jan 3, 20259.139.179.029.068.99-0.98%32,678
Jan 2, 20259.169.299.019.159.08-0.54%47,005
Dec 31, 20249.179.319.169.209.13-18,118
Dec 30, 20249.209.269.159.209.130.11%26,751
Dec 27, 20249.189.319.129.199.12-0.22%40,181
Dec 26, 20249.179.279.169.219.140.11%18,407
Dec 24, 20249.099.229.099.209.131.21%9,423
Dec 23, 20249.229.359.099.099.02-1.84%54,066
Dec 20, 20249.329.409.269.269.190.54%32,916
Dec 19, 20249.379.519.119.219.14-1.18%34,749
Dec 18, 20249.889.889.329.329.25-4.51%63,450
Dec 17, 20249.9410.089.769.769.69-1.81%54,450
Dec 16, 20249.9810.009.869.949.87-0.50%49,814
Dec 13, 202410.0010.089.799.999.920.10%47,996
Dec 12, 20249.7110.049.639.989.912.78%41,966
Dec 11, 20249.379.759.339.719.643.96%49,278
Dec 10, 20249.359.389.219.349.27-0.21%201,476
Dec 9, 20249.359.439.339.369.29-21,604
Dec 6, 20249.359.379.309.369.29-0.11%17,455
Dec 5, 20249.449.459.359.379.30-0.48%26,251
Dec 4, 20249.419.439.269.429.350.80%15,866
Dec 3, 20249.339.389.209.349.270.11%39,245
Dec 2, 20249.459.459.209.339.26-0.53%120,359
Nov 29, 20249.439.439.389.389.310.11%19,809
Nov 27, 20249.359.459.029.379.300.21%40,868
Nov 26, 20249.419.439.229.359.28-0.53%32,625
Nov 25, 20249.499.769.409.409.33-1.05%44,749
Nov 22, 20249.159.509.149.509.434.74%58,513
Nov 21, 20249.049.208.979.079.001.00%45,675
Nov 20, 20249.139.148.848.988.92-1.64%88,750
Nov 19, 20248.879.148.869.139.062.93%29,831
Nov 18, 20248.908.918.838.878.81-0.34%22,252
Nov 15, 20248.948.978.868.908.84-32,513
Nov 14, 20248.898.908.858.908.840.56%29,977
Nov 13, 20248.868.908.788.858.790.68%26,714
Nov 12, 20248.818.888.758.798.73-35,620
Nov 11, 20248.898.958.798.798.730.11%42,500
Nov 8, 20248.878.878.728.788.72-25,501
Nov 7, 20248.908.938.758.788.72-2.12%30,494
Nov 6, 20248.939.118.828.978.832.75%64,800
Nov 5, 20248.758.808.738.738.600.46%24,855
Nov 4, 20248.718.718.598.698.56-9,290
Nov 1, 20248.688.788.658.698.56-0.23%11,691
Oct 31, 20248.678.738.678.718.58-15,917
Oct 30, 20248.758.828.628.718.580.23%30,187
Oct 29, 20248.718.758.658.698.56-0.11%42,731
Oct 28, 20248.808.818.708.708.570.23%31,692
Oct 25, 20248.708.758.628.688.55-0.34%50,730
Oct 24, 20248.308.768.308.718.580.35%61,302
Oct 23, 20248.858.858.648.688.550.70%21,086
Oct 22, 20248.758.758.598.628.49-0.35%14,648
Oct 21, 20248.848.908.598.658.52-2.48%19,687
Oct 18, 20248.828.898.828.878.740.91%12,128
Oct 17, 20248.808.808.738.798.660.46%23,370
Oct 16, 20248.858.968.758.758.62-1.24%29,254
Oct 15, 20248.878.988.858.868.73-0.23%26,392
Oct 14, 20248.888.938.888.888.750.23%24,099
Oct 11, 20248.478.898.478.868.734.60%54,991
Oct 10, 20248.438.478.358.478.340.24%44,879
Oct 9, 20248.458.518.408.458.32-0.12%45,784
Oct 8, 20248.538.608.468.468.33-1.05%24,322
Oct 7, 20248.528.608.468.558.42-0.23%16,275
Oct 4, 20248.628.628.368.578.442.27%18,789
Oct 3, 20248.358.418.258.388.25-0.36%19,440
Oct 2, 20248.508.618.418.418.28-0.71%13,505
Oct 1, 20248.458.508.368.478.34-0.35%33,434
Sep 30, 20248.558.658.508.508.37-1.39%52,926
Sep 27, 20248.678.708.558.628.49-0.58%33,569
Sep 26, 20248.628.678.618.678.540.70%10,577