Western New England Bancorp, Inc. (WNEB)

NASDAQ: WNEB · Real-Time Price · USD

13.80

+0.11 (0.80%)

At close: Nov 9, 2026, 4:00 PM EST

13.84

+0.04 (0.29%)

After-hours: Nov 9, 2026, 7:30 PM EST

WNEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	13.86	13.93	13.75	13.80	13.80	1.32%	22,347
Nov 6, 2026	13.75	13.89	13.61	13.69	13.62	0.07%	30,996
Nov 5, 2026	14.19	14.24	13.59	13.68	13.61	-2.63%	47,190
Nov 4, 2026	14.04	14.20	13.95	14.05	13.98	1.89%	77,361
Nov 3, 2026	14.06	14.08	13.77	13.79	13.72	-1.92%	40,995
Nov 2, 2026	14.10	14.44	13.99	14.06	13.99	0.64%	116,587
Oct 30, 2026	14.01	14.10	13.95	13.97	13.90	-0.78%	30,443
Oct 29, 2026	13.90	14.18	13.80	14.08	14.01	2.40%	41,414
Oct 28, 2026	13.84	13.85	13.34	13.75	13.68	-0.65%	65,535
Oct 27, 2026	13.87	13.97	13.73	13.84	13.77	0.22%	36,308
Oct 26, 2026	13.95	13.98	13.79	13.81	13.74	-0.50%	25,312
Oct 23, 2026	13.76	14.00	13.65	13.88	13.81	0.29%	35,495
Oct 22, 2026	13.40	13.91	13.40	13.84	13.77	3.28%	35,637
Oct 21, 2026	13.59	13.59	13.25	13.40	13.33	-0.96%	30,389
Oct 20, 2026	13.42	13.71	13.42	13.53	13.46	1.20%	26,472
Oct 19, 2026	13.53	13.62	13.33	13.37	13.30	-1.47%	29,193
Oct 16, 2026	13.59	13.69	13.48	13.57	13.50	0.15%	28,905
Oct 15, 2026	13.54	13.73	13.49	13.55	13.48	0.74%	26,956
Oct 14, 2026	13.43	13.59	13.35	13.45	13.38	-1.03%	52,950
Oct 13, 2026	13.73	13.76	13.55	13.59	13.52	-0.73%	42,298
Oct 12, 2026	13.45	13.76	13.35	13.69	13.62	1.33%	62,428
Oct 9, 2026	13.60	13.65	13.50	13.51	13.44	-1.39%	23,838
Oct 8, 2026	13.65	13.83	13.58	13.70	13.63	0.66%	31,337
Oct 7, 2026	13.66	13.76	13.55	13.61	13.54	-1.52%	60,941
Oct 6, 2026	13.89	13.98	13.80	13.82	13.75	-0.14%	29,704
Oct 5, 2026	13.89	13.96	13.78	13.84	13.77	-0.65%	42,265
Oct 2, 2026	13.86	13.96	13.78	13.93	13.86	1.31%	47,312
Oct 1, 2026	13.65	13.76	13.48	13.75	13.68	0.44%	57,592
Sep 30, 2026	13.83	13.91	13.61	13.69	13.62	-1.01%	51,733
Sep 29, 2026	14.00	14.07	13.79	13.83	13.76	-1.00%	53,443
Sep 28, 2026	13.90	14.14	13.90	13.97	13.90	-	54,300
Sep 25, 2026	13.86	14.05	13.83	13.97	13.90	0.72%	42,238
Sep 24, 2026	13.75	13.89	13.68	13.87	13.80	1.17%	45,934
Sep 23, 2026	14.00	14.04	13.66	13.71	13.64	-1.65%	46,116
Sep 22, 2026	13.91	14.08	13.81	13.94	13.87	0.87%	42,054
Sep 21, 2026	13.88	13.96	13.81	13.82	13.75	-0.43%	46,725
Sep 18, 2026	13.80	13.88	13.62	13.88	13.81	0.58%	153,070
Sep 17, 2026	13.92	14.12	13.30	13.80	13.73	0.07%	39,267
Sep 16, 2026	14.09	14.23	13.69	13.79	13.72	-1.71%	47,631
Sep 15, 2026	13.71	14.07	13.71	14.03	13.96	1.59%	40,491
Sep 14, 2026	13.79	13.99	13.71	13.81	13.74	0.29%	43,814
Sep 11, 2026	13.77	13.85	13.36	13.77	13.70	0.66%	39,755
Sep 10, 2026	13.46	13.70	13.36	13.68	13.61	0.96%	71,817
Sep 9, 2026	13.49	13.70	13.46	13.55	13.48	-0.44%	46,830
Sep 8, 2026	13.82	13.89	13.43	13.61	13.54	-2.02%	37,544
Sep 4, 2026	13.63	13.95	13.63	13.89	13.82	1.31%	77,516
Sep 3, 2026	13.84	13.86	13.65	13.71	13.64	-0.15%	27,548
Sep 2, 2026	13.61	14.02	13.30	13.73	13.66	1.40%	71,029
Sep 1, 2026	13.66	13.78	13.44	13.54	13.47	-1.46%	43,607
Aug 31, 2026	13.73	13.84	13.70	13.74	13.67	0.15%	59,492