Western New England Bancorp, Inc. WNEB
NASDAQ · Vereinigte Staaten · Finanzen
$13,65-0,04 (-0,29 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13,69 | -0,04 % | $13,62 | $13,69 | $13,49 | 23,11K |
| 2026-09-30 | $13,69 | -1,01 % | $13,83 | $13,91 | $13,61 | 51,70K |
| 2026-09-29 | $13,83 | -1,00 % | $14,00 | $14,07 | $13,79 | 53,40K |
| 2026-09-28 | $13,97 | 0,00 % | $13,90 | $14,14 | $13,90 | 54,30K |
| 2026-09-25 | $13,97 | +0,72 % | $13,86 | $14,05 | $13,83 | 42,20K |
| 2026-09-24 | $13,87 | +1,17 % | $13,75 | $13,89 | $13,68 | 45,90K |
| 2026-09-23 | $13,71 | -1,65 % | $14,00 | $14,04 | $13,66 | 46,10K |
| 2026-09-22 | $13,94 | +0,87 % | $13,91 | $14,08 | $13,81 | 42,10K |
| 2026-09-21 | $13,82 | -0,43 % | $13,88 | $13,96 | $13,81 | 45,70K |
| 2026-09-18 | $13,88 | +0,58 % | $13,80 | $13,88 | $13,62 | 153,10K |
| 2026-09-17 | $13,80 | +0,07 % | $13,92 | $14,12 | $13,30 | 39,30K |
| 2026-09-16 | $13,79 | -1,71 % | $14,09 | $14,23 | $13,69 | 47,60K |
| 2026-09-15 | $14,03 | +1,59 % | $13,71 | $14,07 | $13,71 | 40,50K |
| 2026-09-14 | $13,81 | +0,29 % | $13,79 | $13,99 | $13,71 | 43,80K |
| 2026-09-11 | $13,77 | +0,66 % | $13,77 | $13,85 | $13,36 | 39,80K |
| 2026-09-10 | $13,68 | +0,96 % | $13,46 | $13,70 | $13,36 | 71,80K |
| 2026-09-09 | $13,55 | -0,44 % | $13,49 | $13,70 | $13,46 | 46,80K |
| 2026-09-08 | $13,61 | -2,02 % | $13,82 | $13,89 | $13,43 | 37,50K |
| 2026-09-04 | $13,89 | +1,31 % | $13,63 | $13,95 | $13,63 | 77,50K |
| 2026-09-03 | $13,71 | -0,15 % | $13,84 | $13,86 | $13,65 | 27,50K |
| 2026-09-02 | $13,73 | +1,40 % | $13,61 | $14,02 | $13,30 | 71,00K |
| 2026-09-01 | $13,54 | -1,46 % | $13,66 | $13,78 | $13,44 | 43,60K |
| 2026-08-31 | $13,74 | +0,15 % | $13,73 | $13,84 | $13,70 | 59,50K |
| 2026-08-28 | $13,72 | +0,15 % | $13,75 | $13,85 | $13,70 | 59,60K |
| 2026-08-27 | $13,70 | -0,80 % | $13,71 | $13,75 | $13,54 | 60,70K |
| 2026-08-26 | $13,81 | +0,22 % | $13,83 | $13,98 | $13,70 | 47,90K |
| 2026-08-25 | $13,78 | -0,79 % | $13,88 | $13,95 | $13,69 | 24,80K |
| 2026-08-24 | $13,89 | +0,94 % | $13,82 | $14,07 | $13,82 | 34,80K |
| 2026-08-21 | $13,76 | -0,22 % | $13,84 | $13,97 | $13,72 | 130,90K |
| 2026-08-20 | $13,79 | +0,36 % | $13,66 | $13,84 | $13,45 | 32,40K |
| 2026-08-19 | $13,74 | -1,58 % | $14,07 | $14,07 | $13,68 | 57,30K |
| 2026-08-18 | $13,96 | +0,22 % | $13,90 | $14,04 | $13,81 | 31,70K |
| 2026-08-17 | $13,93 | +0,51 % | $13,85 | $14,03 | $13,82 | 73,50K |
| 2026-08-14 | $13,86 | -1,35 % | $14,05 | $14,09 | $13,84 | 29,50K |
| 2026-08-13 | $14,05 | -0,07 % | $14,23 | $14,23 | $13,99 | 28,90K |
| 2026-08-12 | $14,06 | +0,43 % | $14,02 | $14,12 | $13,89 | 35,20K |
| 2026-08-11 | $14,00 | +1,82 % | $13,83 | $14,03 | $13,69 | 36,60K |
| 2026-08-10 | $13,75 | +0,22 % | $13,63 | $13,84 | $13,55 | 35,20K |
| 2026-08-07 | $13,72 | -2,56 % | $14,04 | $14,21 | $13,59 | 75,70K |
| 2026-08-06 | $14,08 | +0,50 % | $14,11 | $14,11 | $13,97 | 44,10K |
| 2026-08-05 | $14,01 | +3,39 % | $13,61 | $14,17 | $13,30 | 98,60K |
| 2026-08-04 | $13,55 | +3,36 % | $13,12 | $13,74 | $13,01 | 99,40K |
| 2026-08-03 | $13,11 | +1,39 % | $13,08 | $13,28 | $12,86 | 67,30K |
| 2026-07-31 | $12,93 | -1,22 % | $13,02 | $13,06 | $12,75 | 77,70K |
| 2026-07-30 | $13,09 | +1,24 % | $12,93 | $13,24 | $12,78 | 57,20K |
| 2026-07-29 | $12,93 | -11,80 % | $13,74 | $14,09 | $12,76 | 73,90K |
| 2026-07-28 | $14,66 | +1,81 % | $14,57 | $14,91 | $13,93 | 33,90K |
| 2026-07-27 | $14,40 | +1,05 % | $14,44 | $14,91 | $13,79 | 28,40K |
| 2026-07-24 | $14,25 | +0,71 % | $14,27 | $14,53 | $13,24 | 30,40K |
| 2026-07-23 | $14,15 | -1,32 % | $14,09 | $14,34 | $13,09 | 45,10K |
| 2026-07-22 | $14,34 | -1,71 % | $14,54 | $14,67 | $13,89 | 55,20K |
| 2026-07-21 | $14,59 | +0,69 % | $14,47 | $14,85 | $14,27 | 36,80K |
| 2026-07-20 | $14,49 | -0,96 % | $14,72 | $14,75 | $14,33 | 66,00K |
| 2026-07-17 | $14,63 | -1,22 % | $14,68 | $14,90 | $14,55 | 58,40K |
| 2026-07-16 | $14,81 | +1,58 % | $14,66 | $15,01 | $14,32 | 47,00K |
| 2026-07-15 | $14,58 | +2,82 % | $14,20 | $14,59 | $14,00 | 49,40K |
| 2026-07-14 | $14,18 | -0,56 % | $14,26 | $14,46 | $14,00 | 42,70K |
| 2026-07-13 | $14,26 | +2,30 % | $14,05 | $14,33 | $13,79 | 57,10K |
| 2026-07-10 | $13,94 | +0,07 % | $13,86 | $14,31 | $13,46 | 31,30K |
| 2026-07-09 | $13,93 | -0,07 % | $14,04 | $14,04 | $13,32 | 30,10K |
| 2026-07-08 | $13,94 | -1,83 % | $14,08 | $14,43 | $13,85 | 36,10K |
| 2026-07-07 | $14,20 | -1,46 % | $14,51 | $14,62 | $14,20 | 36,10K |
| 2026-07-06 | $14,41 | -0,41 % | $14,44 | $14,59 | $14,05 | 30,30K |
| 2026-07-02 | $14,47 | -1,36 % | $14,67 | $14,72 | $14,00 | 41,00K |
| 2026-07-01 | $14,67 | +2,59 % | $14,40 | $14,68 | $14,22 | 50,30K |
| 2026-06-30 | $14,30 | +0,07 % | $14,31 | $14,57 | $13,93 | 38,40K |
| 2026-06-29 | $14,29 | -1,31 % | $14,44 | $14,44 | $14,01 | 38,00K |
| 2026-06-26 | $14,48 | +2,99 % | $14,24 | $14,61 | $13,85 | 404,30K |
| 2026-06-25 | $14,06 | -1,06 % | $14,23 | $14,23 | $13,89 | 29,90K |
| 2026-06-24 | $14,21 | +1,21 % | $14,10 | $14,34 | $13,94 | 45,50K |
| 2026-06-23 | $14,04 | +3,16 % | $13,67 | $14,06 | $13,67 | 28,20K |
| 2026-06-22 | $13,61 | -0,51 % | $13,71 | $13,82 | $13,59 | 34,40K |
| 2026-06-18 | $13,68 | +0,96 % | $13,67 | $13,96 | $13,36 | 141,70K |
| 2026-06-17 | $13,55 | +0,59 % | $13,56 | $13,70 | $13,33 | 55,80K |
| 2026-06-16 | $13,47 | -0,15 % | $13,58 | $13,64 | $13,35 | 50,10K |
| 2026-06-15 | $13,49 | -1,39 % | $13,70 | $13,76 | $13,35 | 28,60K |
| 2026-06-12 | $13,68 | +0,44 % | $13,60 | $13,73 | $13,56 | 50,70K |
| 2026-06-11 | $13,62 | -0,73 % | $13,74 | $13,78 | $13,21 | 49,60K |
| 2026-06-10 | $13,72 | +1,11 % | $13,65 | $13,88 | $13,57 | 47,90K |
| 2026-06-09 | $13,57 | +1,88 % | $13,32 | $13,95 | $13,26 | 35,30K |
| 2026-06-08 | $13,32 | -0,15 % | $13,31 | $13,65 | $13,23 | 26,60K |
| 2026-06-05 | $13,34 | +1,06 % | $13,20 | $13,56 | $12,70 | 33,80K |
| 2026-06-04 | $13,20 | +3,04 % | $12,90 | $13,21 | $11,96 | 52,10K |
| 2026-06-03 | $12,81 | -2,66 % | $13,03 | $13,03 | $12,81 | 49,20K |
| 2026-06-02 | $13,16 | +1,46 % | $12,95 | $13,19 | $12,95 | 22,60K |
| 2026-06-01 | $12,97 | -2,26 % | $13,15 | $13,15 | $12,78 | 21,50K |
| 2026-05-29 | $13,27 | -0,38 % | $13,25 | $13,34 | $13,05 | 35,30K |
| 2026-05-28 | $13,32 | -0,15 % | $13,30 | $13,42 | $13,11 | 32,10K |
| 2026-05-27 | $13,34 | -1,26 % | $13,53 | $13,97 | $13,33 | 31,40K |
| 2026-05-26 | $13,51 | +0,90 % | $13,39 | $13,52 | $13,33 | 33,40K |