5 DAY PERFORMANCE
-0.97%
1 MONTH PERFORMANCE
-1.93%
3 MONTH PERFORMANCE
+5.77%
6 MONTH PERFORMANCE
+41.29%
YEAR-TO-DATE PERFORMANCE
+1.89%
1 YEAR PERFORMANCE
+4.92%
Western New England Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $9.17 | $9.17 (0%) | $9.17 | $9.17 | 210 | |
| 12/24/2024 | $9.09 | $9.20 (1.21%) | $9.22 | $9.09 | 9,423 | $191.40 M |
| 12/23/2024 | $9.22 | $9.09 (-1.41%) | $9.35 | $9.09 | 54,100 | $189.11 M |
| 12/20/2024 | $9.32 | $9.26 (-0.64%) | $9.40 | $9.26 | 32,916 | $192.65 M |
| 12/19/2024 | $9.37 | $9.21 (-1.71%) | $9.51 | $9.11 | 34,749 | $191.61 M |
| 12/18/2024 | $9.88 | $9.32 (-5.67%) | $9.88 | $9.32 | 63,500 | $193.89 M |
| 12/17/2024 | $9.94 | $9.76 (-1.81%) | $10.08 | $9.76 | 54,500 | $203.05 M |
| 12/16/2024 | $9.98 | $9.94 (-0.4%) | $10.00 | $9.86 | 49,814 | $206.79 M |
| 12/13/2024 | $10.00 | $9.99 (-0.1%) | $10.08 | $9.79 | 48,000 | $207.83 M |
| 12/12/2024 | $9.71 | $9.98 (2.78%) | $10.04 | $9.63 | 42,000 | $207.63 M |
| 12/11/2024 | $9.37 | $9.71 (3.63%) | $9.75 | $9.33 | 49,300 | $202.01 M |
| 12/10/2024 | $9.35 | $9.34 (-0.11%) | $9.38 | $9.21 | 201,500 | $194.31 M |
| 12/09/2024 | $9.35 | $9.36 (0.11%) | $9.43 | $9.33 | 21,604 | $194.73 M |
| 12/06/2024 | $9.35 | $9.36 (0.11%) | $9.37 | $9.30 | 17,500 | $194.73 M |
| 12/05/2024 | $9.44 | $9.37 (-0.74%) | $9.45 | $9.35 | 26,300 | $194.93 M |
| 12/04/2024 | $9.41 | $9.41 (0%) | $9.43 | $9.26 | 15,900 | $195.77 M |
| 12/03/2024 | $9.33 | $9.34 (0.11%) | $9.38 | $9.20 | 39,245 | $194.31 M |
| 12/02/2024 | $9.45 | $9.33 (-1.27%) | $9.45 | $9.20 | 120,400 | $194.10 M |
| 11/29/2024 | $9.43 | $9.38 (-0.53%) | $9.43 | $9.38 | 19,809 | $195.14 M |
| 11/27/2024 | $9.35 | $9.37 (0.21%) | $9.45 | $9.02 | 40,900 | $194.93 M |
| 11/26/2024 | $9.41 | $9.35 (-0.64%) | $9.43 | $9.22 | 32,625 | $194.52 M |
| 11/25/2024 | $9.49 | $9.40 (-0.95%) | $9.76 | $9.40 | 44,749 | $195.56 M |
| 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 |