Western New England Bancorp, Inc. (WNEB)
NASDAQ: WNEB · Real-Time Price · USD
13.76
-0.24 (-1.71%)
At close: Apr 21, 2026, 4:00 PM EDT
13.81
+0.05 (0.36%)
Pre-market: Apr 22, 2026, 4:07 AM EDT
WNEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 13.97 | 13.97 | 13.74 | 13.76 | 13.76 | -1.71% | 50,811 |
| Apr 20, 2026 | 14.10 | 14.10 | 12.92 | 14.00 | 14.00 | -0.50% | 46,673 |
| Apr 17, 2026 | 13.98 | 14.23 | 13.82 | 14.07 | 14.07 | 1.88% | 56,521 |
| Apr 16, 2026 | 13.71 | 13.84 | 13.67 | 13.81 | 13.81 | 0.29% | 51,550 |
| Apr 15, 2026 | 13.85 | 13.86 | 13.70 | 13.77 | 13.77 | -0.86% | 52,717 |
| Apr 14, 2026 | 13.86 | 13.97 | 13.53 | 13.89 | 13.89 | -0.07% | 33,325 |
| Apr 13, 2026 | 13.90 | 13.95 | 13.62 | 13.90 | 13.90 | -0.43% | 57,801 |
| Apr 10, 2026 | 13.97 | 13.97 | 13.68 | 13.96 | 13.96 | -0.21% | 64,334 |
| Apr 9, 2026 | 13.40 | 13.99 | 13.40 | 13.99 | 13.99 | 3.78% | 105,422 |
| Apr 8, 2026 | 13.61 | 13.82 | 13.45 | 13.48 | 13.48 | 1.97% | 143,712 |
| Apr 7, 2026 | 13.19 | 13.26 | 13.05 | 13.22 | 13.22 | 0.23% | 111,827 |
| Apr 6, 2026 | 13.10 | 13.22 | 13.05 | 13.19 | 13.19 | 0.92% | 40,981 |
| Apr 2, 2026 | 12.98 | 13.12 | 12.82 | 13.07 | 13.07 | - | 44,092 |
| Apr 1, 2026 | 13.08 | 13.24 | 13.05 | 13.07 | 13.07 | 1.08% | 32,118 |
| Mar 31, 2026 | 13.12 | 13.21 | 12.89 | 12.93 | 12.93 | - | 45,726 |
| Mar 30, 2026 | 12.96 | 12.96 | 12.79 | 12.93 | 12.93 | 0.86% | 44,863 |
| Mar 27, 2026 | 12.80 | 12.86 | 12.75 | 12.82 | 12.82 | -0.23% | 36,282 |
| Mar 26, 2026 | 12.72 | 12.87 | 12.70 | 12.85 | 12.85 | - | 50,721 |
| Mar 25, 2026 | 13.06 | 13.14 | 12.70 | 12.85 | 12.85 | -0.46% | 45,914 |
| Mar 24, 2026 | 12.82 | 13.14 | 12.75 | 12.91 | 12.91 | 0.70% | 145,102 |
| Mar 23, 2026 | 12.72 | 13.20 | 12.71 | 12.82 | 12.82 | 3.05% | 141,042 |
| Mar 20, 2026 | 12.55 | 12.69 | 12.33 | 12.44 | 12.44 | -0.72% | 115,571 |
| Mar 19, 2026 | 12.27 | 12.61 | 12.15 | 12.53 | 12.53 | 1.21% | 47,896 |
| Mar 18, 2026 | 12.61 | 12.65 | 12.32 | 12.38 | 12.38 | -2.44% | 51,028 |
| Mar 17, 2026 | 13.03 | 13.34 | 12.62 | 12.69 | 12.69 | -0.47% | 60,600 |
| Mar 16, 2026 | 12.85 | 12.96 | 12.72 | 12.75 | 12.75 | - | 40,684 |
| Mar 13, 2026 | 12.75 | 12.93 | 12.56 | 12.75 | 12.75 | 0.55% | 79,208 |
| Mar 12, 2026 | 12.45 | 12.72 | 12.10 | 12.68 | 12.68 | 1.04% | 83,074 |
| Mar 11, 2026 | 12.55 | 12.65 | 12.40 | 12.55 | 12.55 | -0.63% | 46,489 |
| Mar 10, 2026 | 12.51 | 12.98 | 12.50 | 12.63 | 12.63 | 0.72% | 65,954 |
| Mar 9, 2026 | 12.30 | 12.63 | 12.04 | 12.54 | 12.54 | 0.48% | 139,189 |
| Mar 6, 2026 | 12.42 | 12.49 | 12.15 | 12.48 | 12.48 | -1.65% | 73,503 |
| Mar 5, 2026 | 12.78 | 12.85 | 12.50 | 12.69 | 12.69 | -1.63% | 94,969 |
| Mar 4, 2026 | 12.78 | 13.05 | 12.65 | 12.90 | 12.90 | 1.65% | 122,531 |
| Mar 3, 2026 | 12.75 | 12.86 | 12.51 | 12.69 | 12.69 | -2.01% | 51,302 |
| Mar 2, 2026 | 12.67 | 13.02 | 12.66 | 12.95 | 12.95 | 0.78% | 76,907 |
| Feb 27, 2026 | 13.17 | 13.19 | 12.68 | 12.85 | 12.85 | -3.75% | 99,049 |
| Feb 26, 2026 | 13.45 | 13.55 | 13.23 | 13.35 | 13.35 | -0.15% | 133,897 |
| Feb 25, 2026 | 13.37 | 13.47 | 13.20 | 13.37 | 13.37 | 0.75% | 73,603 |
| Feb 24, 2026 | 13.32 | 13.55 | 13.20 | 13.27 | 13.27 | -0.38% | 40,010 |
| Feb 23, 2026 | 13.90 | 14.25 | 13.29 | 13.32 | 13.32 | -3.83% | 55,190 |
| Feb 20, 2026 | 13.79 | 13.91 | 13.56 | 13.85 | 13.85 | 0.65% | 89,061 |
| Feb 19, 2026 | 13.80 | 13.98 | 13.67 | 13.76 | 13.76 | -0.65% | 36,980 |
| Feb 18, 2026 | 14.07 | 14.41 | 13.84 | 13.85 | 13.85 | -1.63% | 53,538 |
| Feb 17, 2026 | 14.09 | 14.33 | 14.08 | 14.08 | 14.08 | 0.21% | 103,893 |
| Feb 13, 2026 | 13.93 | 14.18 | 13.77 | 14.05 | 14.05 | 0.93% | 80,676 |
| Feb 12, 2026 | 14.00 | 14.10 | 13.77 | 13.92 | 13.92 | -0.29% | 85,647 |
| Feb 11, 2026 | 14.00 | 14.10 | 13.81 | 13.96 | 13.96 | -0.14% | 86,460 |
| Feb 10, 2026 | 14.32 | 14.32 | 13.97 | 13.98 | 13.91 | -1.20% | 34,757 |
| Feb 9, 2026 | 14.34 | 14.42 | 14.15 | 14.15 | 14.08 | -1.19% | 36,200 |