-
5 DAY PERFORMANCE
+5.79% -
1 MONTH PERFORMANCE
+9.45% -
3 MONTH PERFORMANCE
+7.59% -
6 MONTH PERFORMANCE
+39.71% -
YEAR-TO-DATE PERFORMANCE
+5.56% -
1 YEAR PERFORMANCE
+21.95%
Western New England Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $9.15 | $9.50 (3.83%) | $9.50 | $9.14 | 58,513 | $197.64 M |
| 11/21/2024 | $9.04 | $9.07 (0.33%) | $9.20 | $8.97 | 45,700 | $188.69 M |
| 11/20/2024 | $9.13 | $8.98 (-1.64%) | $9.14 | $8.84 | 88,800 | $186.82 M |
| 11/19/2024 | $8.87 | $9.13 (2.93%) | $9.14 | $8.86 | 29,831 | $189.94 M |
| 11/18/2024 | $8.90 | $8.87 (-0.34%) | $8.91 | $8.83 | 22,300 | $184.53 M |
| 11/15/2024 | $8.94 | $8.90 (-0.45%) | $8.97 | $8.86 | 32,513 | $185.16 M |
| 11/14/2024 | $8.89 | $8.90 (0.11%) | $8.90 | $8.85 | 30,000 | $185.16 M |
| 11/13/2024 | $8.86 | $8.85 (-0.11%) | $8.90 | $8.78 | 26,714 | $184.12 M |
| 11/12/2024 | $8.81 | $8.79 (-0.23%) | $8.88 | $8.75 | 35,620 | $182.87 M |
| 11/11/2024 | $8.89 | $8.79 (-1.12%) | $8.95 | $8.79 | 42,500 | $182.87 M |
| 11/08/2024 | $8.87 | $8.78 (-1.01%) | $8.87 | $8.72 | 25,501 | $182.66 M |
| 11/07/2024 | $8.90 | $8.78 (-1.35%) | $8.93 | $8.75 | 30,500 | $182.66 M |
| 11/06/2024 | $8.93 | $8.97 (0.45%) | $9.11 | $8.82 | 64,800 | $186.61 M |
| 11/05/2024 | $8.75 | $8.73 (-0.23%) | $8.80 | $8.73 | 24,900 | $181.62 M |
| 11/04/2024 | $8.71 | $8.69 (-0.23%) | $8.71 | $8.59 | 9,300 | $180.79 M |
| 11/01/2024 | $8.68 | $8.69 (0.12%) | $8.78 | $8.65 | 11,700 | $180.79 M |
| 10/31/2024 | $8.67 | $8.71 (0.46%) | $8.73 | $8.66 | 15,917 | $181.20 M |
| 10/30/2024 | $8.75 | $8.71 (-0.46%) | $8.82 | $8.62 | 30,200 | $181.20 M |
| 10/29/2024 | $8.71 | $8.69 (-0.23%) | $8.75 | $8.65 | 42,731 | $180.79 M |
| 10/28/2024 | $8.80 | $8.70 (-1.14%) | $8.81 | $8.70 | 31,700 | $181.00 M |
| 10/25/2024 | $8.70 | $8.68 (-0.23%) | $8.75 | $8.62 | 50,730 | $180.58 M |
| 10/24/2024 | $8.30 | $8.71 (4.94%) | $8.76 | $8.30 | 61,302 | $181.20 M |
| 10/23/2024 | $8.85 | $8.68 (-1.92%) | $8.85 | $8.64 | 21,100 | $180.58 M |
| 10/22/2024 | $8.74 | $8.62 (-1.37%) | $8.74 | $8.59 | 14,648 | $179.33 M |
| 10/21/2024 | $8.84 | $8.65 (-2.15%) | $8.90 | $8.59 | 19,700 | $179.96 M |
| 10/18/2024 | $8.82 | $8.87 (0.57%) | $8.89 | $8.82 | 12,128 | $186.77 M |
| 10/17/2024 | $8.80 | $8.79 (-0.11%) | $8.80 | $8.73 | 23,400 | $185.08 M |
| 10/16/2024 | $8.85 | $8.75 (-1.13%) | $8.96 | $8.75 | 29,300 | $184.24 M |
| 10/15/2024 | $8.87 | $8.86 (-0.11%) | $8.98 | $8.85 | 26,400 | $186.56 M |
| 10/14/2024 | $8.88 | $8.88 (0%) | $8.93 | $8.88 | 24,100 | $186.98 M |
| 10/11/2024 | $8.47 | $8.86 (4.6%) | $8.89 | $8.47 | 55,000 | $186.56 M |
| 10/10/2024 | $8.43 | $8.47 (0.47%) | $8.47 | $8.35 | 44,900 | $178.35 M |
| 10/09/2024 | $8.45 | $8.45 (0%) | $8.51 | $8.40 | 45,800 | $177.92 M |
| 10/08/2024 | $8.53 | $8.46 (-0.82%) | $8.60 | $8.46 | 24,322 | $178.14 M |
| 10/07/2024 | $8.52 | $8.55 (0.35%) | $8.60 | $8.46 | 16,300 | $180.03 M |
| 10/04/2024 | $8.62 | $8.57 (-0.58%) | $8.62 | $8.36 | 18,800 | $180.45 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 | 23,200 | $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 |