Western New England Bancorp, Inc. (WNEB)

NASDAQ: WNEB · Real-Time Price · USD

13.53

+0.16 (1.20%)

At close: Oct 20, 2026, 4:00 PM EDT

13.53

0.00 (0.00%)

After-hours: Oct 20, 2026, 4:10 PM EDT

WNEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	13.42	13.71	13.42	13.53	13.53	1.20%	26,472
Oct 19, 2026	13.53	13.62	13.33	13.37	13.37	-1.47%	29,193
Oct 16, 2026	13.59	13.69	13.48	13.57	13.57	0.15%	28,905
Oct 15, 2026	13.54	13.73	13.49	13.55	13.55	0.74%	26,956
Oct 14, 2026	13.43	13.59	13.35	13.45	13.45	-1.03%	52,950
Oct 13, 2026	13.73	13.76	13.55	13.59	13.59	-0.73%	42,298
Oct 12, 2026	13.45	13.76	13.35	13.69	13.69	1.33%	62,428
Oct 9, 2026	13.60	13.65	13.50	13.51	13.51	-1.39%	23,838
Oct 8, 2026	13.65	13.83	13.58	13.70	13.70	0.66%	31,337
Oct 7, 2026	13.66	13.76	13.55	13.61	13.61	-1.52%	60,941
Oct 6, 2026	13.89	13.98	13.80	13.82	13.82	-0.14%	29,704
Oct 5, 2026	13.89	13.96	13.78	13.84	13.84	-0.65%	42,265
Oct 2, 2026	13.86	13.96	13.78	13.93	13.93	1.31%	47,312
Oct 1, 2026	13.65	13.76	13.48	13.75	13.75	0.44%	57,592
Sep 30, 2026	13.83	13.91	13.61	13.69	13.69	-1.01%	51,733
Sep 29, 2026	14.00	14.07	13.79	13.83	13.83	-1.00%	53,443
Sep 28, 2026	13.90	14.14	13.90	13.97	13.97	-	54,300
Sep 25, 2026	13.86	14.05	13.83	13.97	13.97	0.72%	42,238
Sep 24, 2026	13.75	13.89	13.68	13.87	13.87	1.17%	45,934
Sep 23, 2026	14.00	14.04	13.66	13.71	13.71	-1.65%	46,116
Sep 22, 2026	13.91	14.08	13.81	13.94	13.94	0.87%	42,054
Sep 21, 2026	13.88	13.96	13.81	13.82	13.82	-0.43%	46,725
Sep 18, 2026	13.80	13.88	13.62	13.88	13.88	0.58%	153,070
Sep 17, 2026	13.92	14.12	13.30	13.80	13.80	0.07%	39,267
Sep 16, 2026	14.09	14.23	13.69	13.79	13.79	-1.71%	47,631
Sep 15, 2026	13.71	14.07	13.71	14.03	14.03	1.59%	40,491
Sep 14, 2026	13.79	13.99	13.71	13.81	13.81	0.29%	43,814
Sep 11, 2026	13.77	13.85	13.36	13.77	13.77	0.66%	39,755
Sep 10, 2026	13.46	13.70	13.36	13.68	13.68	0.96%	71,817
Sep 9, 2026	13.49	13.70	13.46	13.55	13.55	-0.44%	46,830
Sep 8, 2026	13.82	13.89	13.43	13.61	13.61	-2.02%	37,544
Sep 4, 2026	13.63	13.95	13.63	13.89	13.89	1.31%	77,516
Sep 3, 2026	13.84	13.86	13.65	13.71	13.71	-0.15%	27,548
Sep 2, 2026	13.61	14.02	13.30	13.73	13.73	1.40%	71,029
Sep 1, 2026	13.66	13.78	13.44	13.54	13.54	-1.46%	43,607
Aug 31, 2026	13.73	13.84	13.70	13.74	13.74	0.15%	59,492
Aug 28, 2026	13.75	13.85	13.70	13.72	13.72	0.15%	59,593
Aug 27, 2026	13.71	13.75	13.54	13.70	13.70	-0.80%	60,672
Aug 26, 2026	13.83	13.98	13.70	13.81	13.81	0.22%	47,860
Aug 25, 2026	13.88	13.95	13.69	13.78	13.78	-0.79%	24,767
Aug 24, 2026	13.82	14.07	13.82	13.89	13.89	0.94%	34,778
Aug 21, 2026	13.84	13.97	13.72	13.76	13.76	-0.22%	130,925
Aug 20, 2026	13.66	13.84	13.45	13.79	13.79	0.36%	32,373
Aug 19, 2026	14.07	14.07	13.68	13.74	13.74	-1.58%	57,334
Aug 18, 2026	13.90	14.04	13.81	13.96	13.96	0.22%	31,727
Aug 17, 2026	13.85	14.03	13.82	13.93	13.93	0.51%	73,515
Aug 14, 2026	14.05	14.09	13.84	13.86	13.86	-1.35%	29,452
Aug 13, 2026	14.23	14.23	13.99	14.05	14.05	-0.07%	28,850
Aug 12, 2026	14.02	14.12	13.89	14.06	14.06	0.93%	35,225
Aug 11, 2026	13.83	14.03	13.69	14.00	13.93	1.82%	36,558