5 DAY PERFORMANCE
-1.27%
1 MONTH PERFORMANCE
-1.58%
3 MONTH PERFORMANCE
-0.53%
6 MONTH PERFORMANCE
-0.53%
YEAR-TO-DATE PERFORMANCE
+1.30%
1 YEAR PERFORMANCE
+42.29%
Western New England Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $9.44 | $9.29 (-1.59%) | $9.44 | $9.24 | 28.17 K | |
| 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 |
| 03/17/2025 | $8.95 | $9.05 (1.12%) | $9.11 | $8.95 | 24.30 K | $186.08 M |
| 03/14/2025 | $8.95 | $8.96 (0.11%) | $9.04 | $8.94 | 58.63 K | $184.23 M |
| 03/13/2025 | $9.06 | $8.92 (-1.55%) | $9.10 | $8.86 | 64.20 K | $183.41 M |
| 03/12/2025 | $8.82 | $8.95 (1.47%) | $8.98 | $8.76 | 65.62 K | $184.03 M |
| 03/11/2025 | $8.93 | $8.81 (-1.34%) | $9.10 | $8.79 | 83.54 K | $181.15 M |
| 03/10/2025 | $9.19 | $8.97 (-2.39%) | $9.25 | $8.96 | 119.60 K | $184.44 M |
| 03/07/2025 | $9.29 | $9.30 (0.11%) | $9.32 | $9.06 | 51.74 K | $191.22 M |
| 03/06/2025 | $9.44 | $9.28 (-1.69%) | $9.54 | $9.24 | 96.91 K | $190.81 M |
| 03/05/2025 | $9.41 | $9.37 (-0.43%) | $9.46 | $9.35 | 93.21 K | $192.66 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.
