-
5 DAY PERFORMANCE
+0.24% -
1 MONTH PERFORMANCE
-2.74% -
3 MONTH PERFORMANCE
+27.16% -
6 MONTH PERFORMANCE
+16.71% -
YEAR-TO-DATE PERFORMANCE
-5.33% -
1 YEAR PERFORMANCE
+22.77%
Western New England Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $8.62 | $8.57 (-0.58%) | $8.62 | $8.36 | 18,800 | $181.08 M |
| 10/03/2024 | $8.35 | $8.38 (0.36%) | $8.41 | $8.25 | 19,440 | $176.45 M |
| 10/02/2024 | $8.50 | $8.41 (-1.06%) | $8.61 | $8.41 | 13,505 | $177.08 M |
| 10/01/2024 | $8.45 | $8.47 (0.24%) | $8.49 | $8.36 | 33,434 | $178.35 M |
| 09/30/2024 | $8.55 | $8.50 (-0.58%) | $8.65 | $8.50 | 52,926 | $178.98 M |
| 09/27/2024 | $8.66 | $8.62 (-0.46%) | $8.70 | $8.55 | 33,600 | $181.50 M |
| 09/26/2024 | $8.62 | $8.67 (0.58%) | $8.67 | $8.61 | 10,600 | $182.56 M |
| 09/25/2024 | $8.60 | $8.61 (0.12%) | $8.65 | $8.58 | 7,800 | $181.29 M |
| 09/24/2024 | $8.65 | $8.64 (-0.12%) | $8.72 | $8.63 | 18,445 | $181.93 M |
| 09/23/2024 | $8.79 | $8.72 (-0.8%) | $8.79 | $8.63 | 14,400 | $183.61 M |
| 09/20/2024 | $8.83 | $8.77 (-0.68%) | $8.83 | $8.57 | 125,200 | $184.66 M |
| 09/19/2024 | $8.84 | $8.82 (-0.23%) | $8.84 | $8.78 | 26,300 | $185.72 M |
| 09/18/2024 | $8.72 | $8.74 (0.23%) | $8.90 | $8.68 | 51,611 | $184.03 M |
| 09/17/2024 | $8.75 | $8.74 (-0.11%) | $8.81 | $8.64 | 36,000 | $184.03 M |
| 09/16/2024 | $8.84 | $8.74 (-1.13%) | $8.86 | $8.72 | 11,228 | $184.03 M |
| 09/13/2024 | $8.72 | $8.73 (0.11%) | $8.90 | $8.64 | 27,348 | $183.82 M |
| 09/12/2024 | $8.65 | $8.65 (0%) | $8.69 | $8.54 | 18,500 | $182.14 M |
| 09/11/2024 | $8.65 | $8.67 (0.23%) | $8.67 | $8.45 | 42,045 | $182.56 M |
| 09/10/2024 | $8.62 | $8.60 (-0.23%) | $8.73 | $8.51 | 47,500 | $181.08 M |
| 09/09/2024 | $8.74 | $8.65 (-1.03%) | $8.78 | $8.63 | 143,500 | $182.14 M |
| 09/06/2024 | $8.80 | $8.71 (-1.02%) | $8.80 | $8.58 | 23,365 | $183.40 M |
| 09/05/2024 | $8.73 | $8.76 (0.34%) | $8.80 | $8.61 | 36,421 | $184.45 M |
| 09/04/2024 | $8.88 | $8.77 (-1.24%) | $8.90 | $8.70 | 42,300 | $184.66 M |
| 09/03/2024 | $8.88 | $8.86 (-0.23%) | $8.95 | $8.78 | 29,100 | $186.56 M |
| 08/30/2024 | $8.87 | $8.88 (0.11%) | $8.99 | $8.81 | 18,900 | $186.98 M |
| 08/29/2024 | $8.93 | $8.90 (-0.34%) | $8.96 | $8.82 | 22,747 | $187.40 M |
| 08/28/2024 | $8.70 | $8.93 (2.64%) | $8.93 | $8.70 | 32,029 | $188.03 M |
| 08/27/2024 | $8.75 | $8.78 (0.34%) | $8.81 | $8.68 | 13,200 | $184.87 M |
| 08/26/2024 | $8.84 | $8.78 (-0.68%) | $8.86 | $8.72 | 28,900 | $184.87 M |
| 08/23/2024 | $8.61 | $8.83 (2.56%) | $8.86 | $8.48 | 29,000 | $185.93 M |
| 08/22/2024 | $8.47 | $8.47 (0%) | $8.57 | $8.39 | 35,914 | $178.35 M |
| 08/21/2024 | $8.56 | $8.46 (-1.17%) | $8.58 | $8.41 | 24,935 | $178.14 M |
| 08/20/2024 | $8.56 | $8.47 (-1.05%) | $8.56 | $8.35 | 42,712 | $178.35 M |
| 08/19/2024 | $8.45 | $8.54 (1.07%) | $8.58 | $8.20 | 115,033 | $179.82 M |
| 08/16/2024 | $7.92 | $8.50 (7.32%) | $8.50 | $7.91 | 41,408 | $178.98 M |
| 08/15/2024 | $7.55 | $7.93 (5.03%) | $7.97 | $7.55 | 24,519 | $166.98 M |
| 08/14/2024 | $7.49 | $7.45 (-0.53%) | $7.50 | $7.42 | 21,700 | $156.87 M |
| 08/13/2024 | $7.54 | $7.48 (-0.8%) | $7.57 | $7.47 | 39,000 | $157.50 M |
| 08/12/2024 | $7.60 | $7.47 (-1.71%) | $7.64 | $7.46 | 38,300 | $157.29 M |
| 08/09/2024 | $7.54 | $7.61 (0.93%) | $7.62 | $7.48 | 17,848 | $160.24 M |
| 08/08/2024 | $7.71 | $7.54 (-2.2%) | $7.71 | $7.54 | 15,123 | $158.76 M |
| 08/07/2024 | $7.55 | $7.52 (-0.4%) | $7.61 | $7.45 | 30,339 | $158.34 M |
| 08/06/2024 | $7.64 | $7.61 (-0.39%) | $7.70 | $7.57 | 22,936 | $160.24 M |
| 08/05/2024 | $7.58 | $7.61 (0.4%) | $7.67 | $7.38 | 30,623 | $160.24 M |
| 08/02/2024 | $7.85 | $7.75 (-1.27%) | $7.85 | $7.55 | 67,700 | $163.19 M |
| 08/01/2024 | $8.20 | $7.92 (-3.41%) | $8.25 | $7.92 | 92,500 | $166.76 M |
| 07/31/2024 | $8.24 | $8.28 (0.49%) | $8.43 | $8.15 | 17,200 | $174.35 M |
| 07/30/2024 | $8.29 | $8.29 (0%) | $8.30 | $8.03 | 80,643 | $174.56 M |
| 07/29/2024 | $8.54 | $8.30 (-2.81%) | $8.54 | $8.18 | 29,100 | $174.77 M |
| 07/26/2024 | $8.49 | $8.46 (-0.35%) | $8.59 | $8.38 | 22,504 | $178.14 M |
| 07/25/2024 | $8.39 | $8.49 (1.19%) | $8.58 | $8.31 | 28,000 | $178.77 M |
| 07/24/2024 | $8.25 | $8.49 (2.91%) | $8.54 | $8.25 | 21,600 | $178.77 M |
| 07/23/2024 | $8.53 | $8.45 (-0.94%) | $8.53 | $8.41 | 17,100 | $177.92 M |
| 07/22/2024 | $8.37 | $8.41 (0.48%) | $8.44 | $8.33 | 13,121 | $177.08 M |
| 07/19/2024 | $8.43 | $8.41 (-0.24%) | $8.49 | $8.40 | 31,376 | $178.13 M |
| 07/18/2024 | $8.45 | $8.43 (-0.24%) | $8.53 | $8.24 | 73,656 | $178.56 M |
| 07/17/2024 | $8.02 | $8.42 (4.99%) | $8.42 | $8.02 | 50,504 | $178.34 M |
| 07/16/2024 | $7.80 | $8.05 (3.21%) | $8.08 | $7.80 | 17,653 | $170.51 M |
| 07/15/2024 | $7.25 | $7.84 (8.14%) | $7.97 | $7.25 | 114,740 | $166.06 M |
| 07/12/2024 | $7.08 | $7.19 (1.55%) | $7.25 | $7.08 | 18,854 | $152.29 M |
| 07/11/2024 | $6.90 | $7.05 (2.17%) | $7.14 | $6.89 | 26,399 | $149.33 M |
| 07/10/2024 | $6.70 | $6.85 (2.24%) | $6.89 | $6.70 | 13,768 | $145.09 M |
| 07/09/2024 | $6.70 | $6.70 (0%) | $6.79 | $6.70 | 26,309 | $141.91 M |
| 07/08/2024 | $6.77 | $6.70 (-1.03%) | $6.87 | $6.70 | 11,556 | $141.91 M |
| 07/05/2024 | $6.67 | $6.70 (0.45%) | $6.81 | $6.64 | 41,432 | $141.91 M |