5 DAY PERFORMANCE
-1.42%
1 MONTH PERFORMANCE
+6.54%
3 MONTH PERFORMANCE
+18.99%
6 MONTH PERFORMANCE
+16.88%
YEAR-TO-DATE PERFORMANCE
+9.75%
1 YEAR PERFORMANCE
+44.27%
Western New England Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $14.07 | $13.85 (-1.56%) | $14.20 | $13.82 | 48.38 K | $277.84 M |
| 02/17/2026 | $14.09 | $14.08 (-0.07%) | $14.33 | $14.08 | 103.90 K | $282.45 M |
| 02/13/2026 | $13.93 | $14.05 (0.86%) | $14.18 | $13.77 | 80.70 K | $281.85 M |
| 02/12/2026 | $14.00 | $13.92 (-0.57%) | $14.10 | $13.77 | 85.65 K | $279.24 M |
| 02/11/2026 | $14.00 | $13.96 (-0.29%) | $14.10 | $13.81 | 86.50 K | $280.04 M |
| 02/10/2026 | $14.32 | $13.98 (-2.37%) | $14.32 | $13.97 | 34.80 K | $280.44 M |
| 02/09/2026 | $14.34 | $14.15 (-1.32%) | $14.42 | $14.15 | 36.20 K | $283.85 M |
| 02/06/2026 | $14.37 | $14.32 (-0.35%) | $14.52 | $14.16 | 59.70 K | $287.26 M |
| 02/05/2026 | $14.11 | $14.19 (0.57%) | $14.44 | $14.07 | 61.40 K | $284.66 M |
| 02/04/2026 | $14.14 | $14.14 (0%) | $14.36 | $14.08 | 53.40 K | $283.65 M |
| 02/03/2026 | $13.83 | $13.96 (0.94%) | $14.00 | $13.70 | 69.00 K | $280.04 M |
| 02/02/2026 | $13.54 | $13.81 (1.99%) | $13.85 | $13.52 | 118.20 K | $277.03 M |
| 01/30/2026 | $13.24 | $13.43 (1.44%) | $13.49 | $13.07 | 108.65 K | $269.41 M |
| 01/29/2026 | $13.20 | $13.20 (0%) | $13.41 | $13.02 | 58.00 K | $264.80 M |
| 01/28/2026 | $13.36 | $13.17 (-1.42%) | $13.80 | $13.08 | 136.90 K | $264.19 M |
| 01/27/2026 | $12.94 | $12.82 (-0.93%) | $12.94 | $12.71 | 22.50 K | $257.17 M |
| 01/26/2026 | $12.82 | $12.88 (0.47%) | $12.97 | $12.65 | 37.60 K | $258.38 M |
| 01/23/2026 | $13.21 | $12.75 (-3.48%) | $13.25 | $12.72 | 27.05 K | $256.41 M |
| 01/22/2026 | $13.37 | $13.20 (-1.27%) | $13.44 | $13.13 | 45.24 K | $265.46 M |
| 01/21/2026 | $12.88 | $13.30 (3.26%) | $13.41 | $12.88 | 83.31 K | $267.47 M |
| 01/20/2026 | $12.86 | $12.75 (-0.86%) | $13.12 | $12.73 | 45.70 K | $256.41 M |
| 01/16/2026 | $13.10 | $13.00 (-0.76%) | $13.14 | $12.97 | 46.10 K | $261.44 M |
| 01/15/2026 | $12.81 | $13.13 (2.5%) | $13.25 | $12.81 | 29.80 K | $264.05 M |
| 01/14/2026 | $12.72 | $12.81 (0.71%) | $12.90 | $12.70 | 73.60 K | $257.62 M |
| 01/13/2026 | $12.86 | $12.78 (-0.62%) | $12.88 | $12.65 | 23.01 K | $257.01 M |
| 01/12/2026 | $12.71 | $12.77 (0.47%) | $12.80 | $12.47 | 31.90 K | $256.81 M |
| 01/09/2026 | $12.83 | $12.73 (-0.78%) | $13.01 | $12.60 | 27.40 K | $256.01 M |
| 01/08/2026 | $12.36 | $12.76 (3.24%) | $12.78 | $12.33 | 46.71 K | $256.61 M |
| 01/07/2026 | $12.51 | $12.36 (-1.2%) | $12.51 | $12.22 | 52.80 K | $248.57 M |
| 01/06/2026 | $12.42 | $12.51 (0.72%) | $12.58 | $12.23 | 41.61 K | $251.58 M |
| 01/05/2026 | $12.34 | $12.51 (1.38%) | $12.72 | $12.34 | 43.50 K | $251.58 M |
| 01/02/2026 | $12.70 | $12.35 (-2.76%) | $12.70 | $12.33 | 37.84 K | $248.36 M |
| 12/31/2025 | $12.90 | $12.62 (-2.17%) | $12.90 | $12.55 | 27.80 K | $253.79 M |
| 12/30/2025 | $12.83 | $12.64 (-1.48%) | $12.83 | $12.64 | 34.61 K | $254.20 M |
| 12/29/2025 | $12.85 | $12.77 (-0.62%) | $12.96 | $12.68 | 63.20 K | $256.81 M |
| 12/26/2025 | $12.94 | $12.82 (-0.93%) | $13.00 | $12.74 | 31.00 K | $257.82 M |
| 12/24/2025 | $12.86 | $12.88 (0.16%) | $13.51 | $12.80 | 31.53 K | $259.02 M |
| 12/23/2025 | $12.91 | $12.85 (-0.46%) | $13.06 | $12.81 | 33.10 K | $258.42 M |
| 12/22/2025 | $13.31 | $12.96 (-2.63%) | $13.34 | $12.90 | 34.50 K | $260.63 M |
| 12/19/2025 | $13.42 | $13.25 (-1.27%) | $13.45 | $13.07 | 131.71 K | $266.46 M |
| 12/18/2025 | $13.37 | $13.42 (0.37%) | $13.49 | $13.31 | 68.24 K | $269.88 M |
| 12/17/2025 | $13.33 | $13.23 (-0.75%) | $13.38 | $13.20 | 49.50 K | $266.06 M |
| 12/16/2025 | $13.35 | $13.28 (-0.52%) | $13.95 | $13.27 | 58.24 K | $267.07 M |
| 12/15/2025 | $13.30 | $13.32 (0.15%) | $13.37 | $13.15 | 70.73 K | $267.87 M |
| 12/12/2025 | $13.20 | $13.15 (-0.38%) | $13.21 | $13.06 | 42.34 K | $264.45 M |
| 12/11/2025 | $13.02 | $13.13 (0.84%) | $13.45 | $13.01 | 73.60 K | $264.05 M |
| 12/10/2025 | $12.70 | $13.04 (2.68%) | $13.11 | $12.70 | 141.04 K | $262.24 M |
| 12/09/2025 | $12.85 | $12.66 (-1.48%) | $12.88 | $12.64 | 40.00 K | $254.60 M |
| 12/08/2025 | $12.74 | $12.64 (-0.78%) | $12.81 | $12.62 | 30.60 K | $254.20 M |
| 12/05/2025 | $12.80 | $12.65 (-1.17%) | $12.81 | $12.63 | 27.30 K | $254.40 M |
| 12/04/2025 | $12.79 | $12.78 (-0.08%) | $12.88 | $12.75 | 52.71 K | $257.01 M |
| 12/03/2025 | $12.32 | $12.75 (3.49%) | $12.83 | $12.32 | 53.72 K | $256.41 M |
| 12/02/2025 | $12.48 | $12.31 (-1.36%) | $12.58 | $12.28 | 46.82 K | $247.56 M |
| 12/01/2025 | $12.10 | $12.41 (2.56%) | $12.56 | $12.10 | 40.20 K | $249.57 M |
| 11/28/2025 | $12.26 | $12.24 (-0.16%) | $12.29 | $12.17 | 16.80 K | $246.15 M |
| 11/26/2025 | $12.25 | $12.27 (0.16%) | $12.35 | $11.74 | 46.35 K | $246.76 M |
| 11/25/2025 | $12.05 | $12.26 (1.74%) | $12.34 | $12.03 | 45.20 K | $246.55 M |
| 11/24/2025 | $12.09 | $11.98 (-0.91%) | $12.73 | $11.93 | 30.70 K | $240.92 M |
| 11/21/2025 | $11.71 | $12.01 (2.56%) | $12.20 | $11.71 | 66.12 K | $241.53 M |
| 11/20/2025 | $11.78 | $11.70 (-0.68%) | $12.04 | $11.69 | 46.51 K | $235.29 M |
| 11/19/2025 | $11.52 | $11.64 (1.04%) | $11.70 | $11.50 | 43.22 K | $234.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
