Western New England Bancorp, Inc. (WNEB)

WNEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	13.15	13.15	12.78	12.97	12.97	-2.26%	21,501
May 29, 2026	13.25	13.34	13.05	13.27	13.27	-0.38%	35,206
May 28, 2026	13.30	13.42	13.11	13.32	13.32	-0.15%	32,119
May 27, 2026	13.53	13.97	13.33	13.34	13.34	-1.26%	31,328
May 26, 2026	13.39	13.52	13.33	13.51	13.51	0.90%	33,413
May 22, 2026	13.65	13.67	13.39	13.39	13.39	-1.47%	32,202
May 21, 2026	13.34	13.65	13.17	13.59	13.59	0.82%	64,006
May 20, 2026	13.33	13.74	13.33	13.48	13.48	0.30%	42,475
May 19, 2026	13.33	13.52	13.24	13.44	13.44	0.15%	54,450
May 18, 2026	13.17	13.48	13.10	13.42	13.42	2.05%	54,079
May 15, 2026	13.07	13.34	13.06	13.15	13.15	-0.60%	37,542
May 14, 2026	13.24	13.41	13.11	13.23	13.23	-0.08%	26,302
May 13, 2026	13.26	13.32	13.18	13.24	13.24	-0.82%	44,973
May 12, 2026	13.46	13.70	13.26	13.42	13.35	-0.45%	36,854
May 11, 2026	13.97	14.16	13.42	13.48	13.41	-3.51%	34,564
May 8, 2026	14.05	14.06	13.92	13.97	13.90	-0.85%	27,703
May 7, 2026	14.15	14.30	14.08	14.09	14.02	-0.07%	30,385
May 6, 2026	14.17	14.42	14.07	14.10	14.03	-0.07%	45,344
May 5, 2026	13.93	14.24	13.93	14.11	14.04	1.88%	30,955
May 4, 2026	13.98	14.10	13.81	13.85	13.78	-1.63%	43,624
May 1, 2026	13.90	14.18	13.80	14.08	14.01	0.93%	36,869
Apr 30, 2026	13.84	14.24	13.84	13.95	13.88	-0.29%	62,822
Apr 29, 2026	14.11	14.46	13.78	13.99	13.92	-1.34%	61,559
Apr 28, 2026	13.98	14.27	13.98	14.18	14.11	1.50%	63,932
Apr 27, 2026	13.81	14.06	13.81	13.97	13.90	0.79%	42,781
Apr 24, 2026	13.67	13.99	13.67	13.86	13.79	0.87%	47,922
Apr 23, 2026	13.66	13.82	13.60	13.74	13.67	0.59%	23,566
Apr 22, 2026	13.74	13.92	13.66	13.66	13.59	-0.73%	32,594
Apr 21, 2026	13.97	13.97	13.74	13.76	13.69	-1.71%	50,832
Apr 20, 2026	14.10	14.10	12.92	14.00	13.93	-0.50%	46,673
Apr 17, 2026	13.98	14.23	13.82	14.07	14.00	1.88%	56,566
Apr 16, 2026	13.71	13.84	13.67	13.81	13.74	0.29%	51,554
Apr 15, 2026	13.85	13.86	13.70	13.77	13.70	-0.86%	52,717
Apr 14, 2026	13.86	13.97	13.53	13.89	13.82	-0.07%	33,325
Apr 13, 2026	13.90	13.95	13.62	13.90	13.83	-0.43%	57,801
Apr 10, 2026	13.97	13.97	13.68	13.96	13.89	-0.21%	64,334
Apr 9, 2026	13.40	13.99	13.40	13.99	13.92	3.78%	105,422
Apr 8, 2026	13.61	13.82	13.45	13.48	13.41	1.97%	143,717
Apr 7, 2026	13.19	13.26	13.05	13.22	13.15	0.23%	111,827
Apr 6, 2026	13.10	13.22	13.05	13.19	13.12	0.92%	40,981
Apr 2, 2026	12.98	13.12	12.82	13.07	13.00	-	44,092
Apr 1, 2026	13.08	13.24	13.05	13.07	13.00	1.08%	32,119
Mar 31, 2026	13.12	13.21	12.89	12.93	12.86	-	45,726
Mar 30, 2026	12.96	12.96	12.79	12.93	12.86	0.86%	44,863
Mar 27, 2026	12.80	12.86	12.75	12.82	12.75	-0.23%	36,282
Mar 26, 2026	12.72	12.87	12.70	12.85	12.78	-	50,721
Mar 25, 2026	13.06	13.14	12.70	12.85	12.78	-0.46%	45,914
Mar 24, 2026	12.82	13.14	12.75	12.91	12.84	0.70%	145,102
Mar 23, 2026	12.72	13.20	12.71	12.82	12.75	3.05%	141,116
Mar 20, 2026	12.55	12.69	12.33	12.44	12.38	-0.72%	120,092

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.