Western New England Bancorp, Inc. WNEB
NASDAQ · United States · Finance
$13.75+0.06 (+0.44%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13.75 | +0.44% | $13.65 | $13.76 | $13.49 | 57.59K |
| 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 |