Western New England Bancorp, Inc. (WNEB) Charts

$8.61

$0.08 (-0.92%)
Last update: 04:00 PM EST
Day's range
$8.59
Day's range
$8.78

5 DAY PERFORMANCE

-4.96%

1 MONTH PERFORMANCE

-8.48%

3 MONTH PERFORMANCE

-4.85%

6 MONTH PERFORMANCE

-7.40%

YEAR-TO-DATE PERFORMANCE

-6.20%

1 YEAR PERFORMANCE

+39.19%

Western New England Bancorp, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/18/2025 $8.76 $8.61 (-1.71%) $8.79 $8.60 108.76 K $177.56 M
06/17/2025 $8.93 $8.69 (-2.69%) $8.96 $8.69 82.30 K $177.15 M
06/16/2025 $9.19 $8.96 (-2.5%) $9.22 $8.95 67.20 K $182.65 M
06/13/2025 $9.26 $9.08 (-1.94%) $9.39 $9.08 43.81 K $185.10 M
06/12/2025 $9.39 $9.37 (-0.21%) $9.44 $9.31 60.70 K $191.01 M
06/11/2025 $9.54 $9.44 (-1.05%) $9.59 $9.38 114.92 K $192.44 M
06/10/2025 $9.35 $9.46 (1.18%) $9.53 $9.28 61.70 K $192.85 M
06/09/2025 $9.37 $9.29 (-0.85%) $9.45 $9.29 76.60 K $189.38 M
06/06/2025 $9.34 $9.32 (-0.21%) $9.36 $9.22 69.51 K $189.99 M
06/05/2025 $9.20 $9.17 (-0.33%) $9.35 $9.17 71.01 K $186.93 M
06/04/2025 $9.41 $9.23 (-1.91%) $9.41 $9.20 52.40 K $188.16 M
06/03/2025 $9.30 $9.29 (-0.11%) $9.40 $9.24 73.80 K $189.38 M
06/02/2025 $9.45 $9.22 (-2.43%) $9.45 $9.22 86.04 K $187.95 M
05/30/2025 $9.45 $9.44 (-0.11%) $9.58 $9.41 53.00 K $192.44 M
05/29/2025 $9.45 $9.50 (0.53%) $9.52 $9.39 80.40 K $193.66 M
05/28/2025 $9.47 $9.40 (-0.74%) $9.49 $9.39 43.13 K $191.62 M
05/27/2025 $9.29 $9.44 (1.61%) $9.48 $9.18 86.73 K $192.44 M
05/23/2025 $9.12 $9.16 (0.44%) $9.23 $9.09 45.80 K $186.73 M
05/22/2025 $9.25 $9.17 (-0.86%) $9.33 $9.12 56.54 K $186.93 M
05/21/2025 $9.42 $9.30 (-1.27%) $9.44 $9.24 40.30 K $189.58 M
05/20/2025 $9.45 $9.45 (0%) $9.49 $9.41 25.90 K $192.64 M
05/19/2025 $9.39 $9.45 (0.64%) $9.46 $9.34 34.80 K $192.64 M
05/16/2025 $9.42 $9.43 (0.11%) $9.50 $9.36 39.82 K $192.24 M
05/15/2025 $9.45 $9.46 (0.11%) $9.59 $9.42 19.00 K $192.85 M
05/14/2025 $9.50 $9.48 (-0.21%) $9.62 $9.48 36.10 K $193.25 M
05/13/2025 $9.70 $9.54 (-1.65%) $9.72 $9.54 42.94 K $194.48 M
05/12/2025 $9.65 $9.64 (-0.1%) $9.88 $9.61 62.94 K $196.52 M
05/09/2025 $9.66 $9.61 (-0.52%) $9.67 $9.55 26.63 K $195.90 M
05/08/2025 $9.50 $9.61 (1.16%) $9.63 $9.46 41.90 K $195.90 M
05/07/2025 $9.47 $9.36 (-1.16%) $9.54 $9.32 60.13 K $190.81 M
05/06/2025 $9.41 $9.47 (0.64%) $9.61 $9.34 230.75 K $193.05 M
05/05/2025 $9.50 $9.47 (-0.32%) $9.64 $9.47 53.70 K $193.05 M
05/02/2025 $9.49 $9.57 (0.84%) $9.67 $9.25 48.85 K $195.09 M
05/01/2025 $9.21 $9.24 (0.33%) $9.73 $9.21 85.55 K $188.36 M
04/30/2025 $9.16 $9.23 (0.76%) $9.30 $8.98 121.00 K $188.16 M
04/29/2025 $9.15 $9.24 (0.98%) $9.27 $9.09 171.91 K $188.36 M
04/28/2025 $9.13 $9.17 (0.44%) $9.21 $9.00 79.10 K $186.93 M
04/25/2025 $9.18 $9.14 (-0.44%) $9.27 $9.00 33.05 K $186.32 M
04/24/2025 $9.20 $9.20 (0%) $9.29 $9.15 60.93 K $187.55 M
04/23/2025 $9.39 $9.16 (-2.45%) $9.73 $9.15 85.70 K $186.73 M
04/22/2025 $8.61 $8.95 (3.95%) $9.06 $8.61 79.10 K $182.45 M
04/21/2025 $8.55 $8.54 (-0.12%) $8.64 $8.41 46.04 K $174.09 M
04/17/2025 $8.53 $8.55 (0.23%) $8.64 $8.50 59.74 K $175.80 M
04/16/2025 $8.40 $8.47 (0.83%) $8.50 $8.33 44.84 K $174.16 M
04/15/2025 $8.26 $8.35 (1.09%) $8.39 $8.00 27.81 K $171.69 M
04/14/2025 $7.94 $8.03 (1.13%) $8.49 $7.78 35.73 K $165.11 M
04/11/2025 $7.98 $7.84 (-1.75%) $8.12 $7.73 72.40 K $161.20 M
04/10/2025 $8.32 $7.95 (-4.45%) $8.32 $7.93 55.60 K $163.47 M
04/09/2025 $7.92 $8.49 (7.2%) $8.55 $7.80 125.80 K $174.57 M
04/08/2025 $8.26 $7.95 (-3.75%) $8.69 $7.87 59.80 K $163.47 M
04/07/2025 $7.96 $8.06 (1.26%) $8.17 $7.63 74.70 K $165.73 M
04/04/2025 $8.48 $8.07 (-4.83%) $8.82 $7.99 120.70 K $165.93 M
04/03/2025 $9.04 $8.75 (-3.21%) $9.16 $8.72 64.12 K $179.92 M
04/02/2025 $9.49 $9.40 (-0.95%) $9.49 $9.35 44.30 K $193.28 M
04/01/2025 $9.26 $9.36 (1.08%) $9.40 $9.24 73.90 K $192.46 M
03/31/2025 $9.28 $9.30 (0.22%) $9.50 $9.25 54.71 K $191.22 M
03/28/2025 $9.41 $9.29 (-1.28%) $9.50 $9.24 53.70 K $191.02 M
03/27/2025 $9.33 $9.43 (1.07%) $9.48 $9.33 41.30 K $193.90 M
03/26/2025 $9.42 $9.35 (-0.74%) $9.58 $9.34 37.10 K $192.25 M
03/25/2025 $9.32 $9.45 (1.39%) $9.51 $9.30 56.00 K $194.31 M
03/24/2025 $9.22 $9.33 (1.19%) $9.33 $9.22 54.50 K $191.84 M
03/21/2025 $9.07 $9.15 (0.88%) $9.15 $9.00 55.43 K $188.14 M
03/20/2025 $9.01 $9.10 (1%) $9.20 $9.01 35.95 K $187.11 M
03/19/2025 $9.09 $9.06 (-0.33%) $9.14 $8.99 109.40 K $186.29 M
03/18/2025 $9.00 $9.07 (0.78%) $9.10 $9.00 36.40 K $186.50 M