NASDAQ : WNEB

Western New England Bancorp, Inc. — Price history

Financials · Banks - Regional · United States

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Western New England Bancorp, Inc. (WNEB) closed at 14.06 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	14.1	14.44	13.99	14.06	116,587	+0.64%
2026-10-30	14.01	14.1	13.95	13.97	30,443	-0.78%
2026-10-29	13.9	14.18	13.8	14.08	41,414	+2.40%
2026-10-28	13.84	13.85	13.34	13.75	65,534	-0.65%
2026-10-27	13.87	13.97	13.73	13.84	36,308	+0.22%
2026-10-26	13.95	13.98	13.79	13.81	25,312	-0.50%
2026-10-23	13.76	14	13.645	13.88	35,495	+0.29%
2026-10-22	13.4	13.91	13.4	13.84	35,637	+3.28%
2026-10-21	13.59	13.59	13.25	13.4	30,389	-0.96%
2026-10-20	13.42	13.71	13.42	13.53	26,472	+1.20%
2026-10-19	13.53	13.62	13.33	13.37	29,193	-1.47%
2026-10-16	13.59	13.69	13.48	13.57	28,905	+0.15%
2026-10-15	13.54	13.73	13.49	13.55	26,956	+0.74%
2026-10-14	13.43	13.59	13.35	13.45	52,950	-1.03%
2026-10-13	13.73	13.755	13.55	13.59	42,298	-0.73%
2026-10-12	13.45	13.76	13.35	13.69	62,428	+1.33%
2026-10-09	13.6	13.65	13.5	13.51	23,838	-1.39%
2026-10-08	13.65	13.83	13.58	13.7	31,336	+0.66%
2026-10-07	13.66	13.76	13.55	13.61	60,941	-1.52%
2026-10-06	13.89	13.98	13.8	13.82	29,704	-0.14%
2026-10-05	13.89	13.955	13.78	13.84	42,265	-0.65%
2026-10-02	13.86	13.96	13.78	13.93	47,312	+1.31%
2026-10-01	13.65	13.76	13.475	13.75	57,592	+0.44%
2026-09-30	13.83	13.91	13.605	13.69	51,733	-1.01%
2026-09-29	14	14.07	13.79	13.83	53,443	-1.00%
2026-09-28	13.9	14.14	13.9	13.97	54,300	+0.00%
2026-09-25	13.86	14.05	13.83	13.97	42,238	+0.72%
2026-09-24	13.75	13.89	13.68	13.87	45,934	+1.17%
2026-09-23	14	14.04	13.66	13.71	46,116	-1.65%
2026-09-22	13.91	14.08	13.81	13.94	42,054	+0.87%
2026-09-21	13.88	13.96	13.81	13.82	46,725	-0.43%
2026-09-18	13.8	13.88	13.62	13.88	153,070	+0.58%
2026-09-17	13.92	14.12	13.3	13.8	39,267	+0.07%
2026-09-16	14.09	14.23	13.69	13.79	47,631	-1.71%
2026-09-15	13.71	14.07	13.71	14.03	40,491	+1.59%
2026-09-14	13.79	13.99	13.71	13.81	43,814	+0.29%
2026-09-11	13.77	13.85	13.355	13.77	39,755	+0.66%
2026-09-10	13.46	13.7	13.36	13.68	71,817	+0.96%
2026-09-09	13.49	13.7	13.46	13.55	46,830	-0.44%
2026-09-08	13.82	13.885	13.43	13.61	37,544	-2.02%
2026-09-04	13.63	13.95	13.63	13.89	77,516	+1.31%
2026-09-03	13.84	13.855	13.65	13.71	27,548	-0.15%
2026-09-02	13.61	14.02	13.3	13.73	71,029	+1.40%
2026-09-01	13.66	13.78	13.44	13.54	43,607	-1.46%
2026-08-31	13.73	13.84	13.7	13.74	59,492	+0.15%
2026-08-28	13.75	13.85	13.7	13.72	59,593	+0.15%
2026-08-27	13.71	13.747	13.535	13.7	60,672	-0.80%
2026-08-26	13.83	13.98	13.7	13.81	47,860	+0.22%
2026-08-25	13.88	13.95	13.69	13.78	24,767	-0.79%
2026-08-24	13.82	14.07	13.82	13.89	34,778	+0.94%
2026-08-21	13.84	13.97	13.72	13.76	130,925	-0.22%
2026-08-20	13.66	13.84	13.445	13.79	32,373	+0.36%
2026-08-19	14.07	14.07	13.68	13.74	57,334	-1.58%
2026-08-18	13.9	14.04	13.81	13.96	31,727	+0.22%
2026-08-17	13.85	14.03	13.82	13.93	73,515	+0.51%
2026-08-14	14.05	14.09	13.84	13.86	29,452	-1.35%
2026-08-13	14.23	14.23	13.985	14.05	28,850	-0.07%
2026-08-12	14.02	14.115	13.89	14.06	35,225	+0.93%
2026-08-11	13.83	14.03	13.69	14	36,558	+1.82%
2026-08-10	13.63	13.84	13.55	13.75	35,187	+0.22%
2026-08-07	14.04	14.21	13.59	13.72	75,696	-2.56%
2026-08-06	14.11	14.11	13.97	14.08	44,140	+0.50%
2026-08-05	13.61	14.17	13.3	14.01	98,616	+3.39%
2026-08-04	13.12	13.74	13.01	13.55	99,412	+3.36%
2026-08-03	13.08	13.28	12.86	13.11	67,328	+1.39%
2026-07-31	13.02	13.06	12.745	12.93	77,659	-1.22%
2026-07-30	12.93	13.243	12.78	13.09	57,153	+1.24%
2026-07-29	13.74	14.09	12.76	12.93	73,970	-11.80%
2026-07-28	14.57	14.91	13.925	14.66	33,942	+1.81%
2026-07-27	14.44	14.908	13.79	14.4	28,393	+1.05%
2026-07-24	14.27	14.53	13.24	14.25	30,403	+0.71%
2026-07-23	14.09	14.34	13.089	14.15	45,130	-1.32%
2026-07-22	14.54	14.67	13.89	14.34	55,191	-1.71%
2026-07-21	14.47	14.85	14.27	14.59	36,766	+0.69%
2026-07-20	14.72	14.75	14.33	14.49	65,981	-0.96%
2026-07-17	14.68	14.9	14.55	14.63	58,409	-1.22%
2026-07-16	14.66	15.01	14.32	14.81	47,010	+1.58%
2026-07-15	14.2	14.59	13.995	14.58	49,358	+2.82%
2026-07-14	14.26	14.455	14	14.18	42,658	-0.56%
2026-07-13	14.05	14.325	13.788	14.26	57,212	+2.30%
2026-07-10	13.86	14.31	13.46	13.94	31,306	+0.11%
2026-07-09	14.04	14.04	13.32	13.925	30,072	-0.11%
2026-07-08	14.08	14.425	13.85	13.94	36,112	-1.83%
2026-07-07	14.505	14.62	14.195	14.2	36,117	-1.46%
2026-07-06	14.44	14.59	14.05	14.41	30,250	-0.41%
2026-07-02	14.67	14.72	14	14.47	41,006	-1.36%
2026-07-01	14.4	14.68	14.22	14.67	50,305	+2.59%
2026-06-30	14.31	14.565	13.93	14.3	38,402	+0.07%
2026-06-29	14.44	14.44	14.005	14.29	37,980	-1.31%
2026-06-26	14.24	14.61	13.85	14.48	404,254	+2.99%
2026-06-25	14.23	14.23	13.89	14.06	29,880	-1.06%
2026-06-24	14.1	14.34	13.935	14.21	45,530	+1.21%
2026-06-23	13.67	14.06	13.67	14.04	28,229	+3.16%
2026-06-22	13.71	13.82	13.59	13.61	34,449	-0.51%
2026-06-18	13.67	13.96	13.36	13.68	141,689	+0.96%
2026-06-17	13.56	13.7	13.33	13.55	55,782	+0.59%
2026-06-16	13.58	13.64	13.35	13.47	50,097	-0.15%
2026-06-15	13.7	13.755	13.35	13.49	28,623	-1.39%
2026-06-12	13.6	13.725	13.56	13.68	50,698	+0.44%
2026-06-11	13.74	13.78	13.21	13.62	49,623	-0.73%
2026-06-10	13.65	13.88	13.57	13.72	47,935	+1.11%
2026-06-09	13.32	13.945	13.26	13.57	35,281	+1.88%
2026-06-08	13.31	13.65	13.23	13.32	26,629	-0.15%
2026-06-05	13.2	13.56	12.695	13.34	33,757	+1.06%
2026-06-04	12.9	13.21	11.96	13.2	52,057	+3.04%
2026-06-03	13.03	13.03	12.81	12.81	49,173	-2.66%
2026-06-02	12.95	13.19	12.95	13.16	22,601	+1.46%
2026-06-01	13.15	13.15	12.78	12.97	21,501	-2.26%
2026-05-29	13.25	13.34	13.045	13.27	35,293	-0.38%
2026-05-28	13.3	13.42	13.11	13.32	32,119	-0.15%
2026-05-27	13.53	13.97	13.325	13.34	31,391	-1.26%
2026-05-26	13.39	13.52	13.33	13.51	33,413	+0.90%
2026-05-22	13.65	13.67	13.39	13.39	32,202	-1.47%
2026-05-21	13.34	13.65	13.165	13.59	64,005	+0.82%
2026-05-20	13.33	13.74	13.33	13.48	42,475	+0.30%
2026-05-19	13.33	13.52	13.24	13.44	54,450	+0.15%
2026-05-18	13.17	13.48	13.1	13.42	54,079	+2.05%
2026-05-15	13.07	13.338	13.06	13.15	37,542	-0.60%
2026-05-14	13.24	13.41	13.11	13.23	26,302	-0.08%
2026-05-13	13.26	13.32	13.18	13.24	44,973	-0.82%