NasdaqGS - Nasdaq Real Time Price USD

Western New England Bancorp, Inc. (WNEB)

Compare
8.87
-0.53
(-5.64%)
As of 2:06:46 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20259.009.148.818.878.8730,817
Apr 2, 20259.499.499.359.409.4044,300
Apr 1, 20259.269.409.249.369.3673,900
Mar 31, 20259.289.509.259.309.3054,700
Mar 28, 20259.419.509.249.299.2953,700
Mar 27, 20259.339.489.339.439.4341,300
Mar 26, 20259.429.589.349.359.3537,100
Mar 25, 20259.329.519.309.459.4556,000
Mar 24, 20259.229.339.229.339.3354,500
Mar 21, 20259.079.159.009.159.1555,400
Mar 20, 20259.019.209.019.109.1035,900
Mar 19, 20259.099.148.999.069.06109,400
Mar 18, 20259.009.109.009.079.0736,400
Mar 17, 20258.959.118.959.059.0524,300
Mar 14, 20258.959.048.948.968.9658,600
Mar 13, 20259.069.108.868.928.9264,200
Mar 12, 20258.828.988.768.958.9565,600
Mar 11, 20258.939.108.798.818.8183,500
Mar 10, 20259.199.258.968.978.97119,600
Mar 7, 20259.299.329.069.309.3051,700
Mar 6, 20259.449.549.249.289.2896,900
Mar 5, 20259.419.469.359.379.3793,200
Mar 4, 20259.489.629.369.409.4086,500
Mar 3, 20259.749.779.649.719.7159,800
Feb 28, 20259.659.789.649.739.7320,000
Feb 27, 20259.759.939.609.679.6778,000
Feb 26, 20259.519.789.409.769.7685,000
Feb 25, 20259.319.579.259.479.4765,900
Feb 24, 20259.399.469.309.319.3154,200
Feb 21, 20259.509.509.179.339.3364,300
Feb 20, 20259.609.609.399.509.5035,400
Feb 19, 20259.509.609.429.609.6056,100
Feb 18, 20259.609.609.509.569.5628,100
Feb 14, 20259.559.659.559.569.5641,400
Feb 13, 20259.609.709.489.569.5638,100
Feb 12, 2025 0.07 Dividend
Feb 12, 20259.659.719.559.559.5549,100
Feb 11, 20259.679.819.679.789.71119,800
Feb 10, 20259.409.759.359.669.5945,900
Feb 7, 20259.429.469.309.419.34108,000
Feb 6, 20259.449.469.439.459.38122,900
Feb 5, 20259.429.439.309.419.3458,400
Feb 4, 20259.339.379.289.359.2843,900
Feb 3, 20259.319.399.259.309.2328,900
Jan 31, 20259.449.479.279.429.3560,000
Jan 30, 20259.399.459.329.409.3360,900
Jan 29, 20259.009.509.009.309.23118,000
Jan 28, 20258.918.958.868.888.8238,900
Jan 27, 20258.949.058.918.918.8528,800
Jan 24, 20258.838.958.778.928.8621,000
Jan 23, 20258.919.018.848.908.8448,400
Jan 22, 20259.019.068.918.918.8541,800
Jan 21, 20259.109.209.049.069.0058,900
Jan 17, 20259.059.139.019.099.0238,000
Jan 16, 20258.969.068.909.058.99104,100
Jan 15, 20258.838.948.828.898.8343,900
Jan 14, 20258.528.778.528.688.6248,500
Jan 13, 20258.608.608.528.528.4652,300
Jan 10, 20258.708.858.518.568.5049,500
Jan 8, 20258.878.908.818.818.7541,700
Jan 7, 20259.039.068.858.888.8229,200
Jan 6, 20259.139.229.029.028.9644,400
Jan 3, 20259.139.179.029.069.0032,700
Jan 2, 20259.169.299.019.159.0847,000
Dec 31, 20249.179.319.169.209.1318,100
Dec 30, 20249.209.269.159.209.1326,800
Dec 27, 20249.189.319.129.199.1240,200
Dec 26, 20249.179.279.169.219.1418,400
Dec 24, 20249.099.229.099.209.139,400
Dec 23, 20249.229.359.099.099.0254,100
Dec 20, 20249.329.409.269.269.1932,900
Dec 19, 20249.379.519.119.219.1434,700
Dec 18, 20249.889.889.329.329.2563,500
Dec 17, 20249.9410.089.769.769.6954,500
Dec 16, 20249.9810.009.869.949.8749,800
Dec 13, 202410.0010.089.799.999.9248,000
Dec 12, 20249.7110.049.639.989.9142,000
Dec 11, 20249.379.759.339.719.6449,300
Dec 10, 20249.359.389.219.349.27201,500
Dec 9, 20249.359.439.339.369.2921,600
Dec 6, 20249.359.379.309.369.2917,500
Dec 5, 20249.449.459.359.379.3026,300
Dec 4, 20249.419.439.269.419.3415,900
Dec 3, 20249.339.389.209.349.2739,200
Dec 2, 20249.459.459.209.339.26120,400
Nov 29, 20249.439.439.389.389.3119,800
Nov 27, 20249.359.459.029.379.3040,900
Nov 26, 20249.419.439.229.359.2832,600
Nov 25, 20249.499.769.409.409.3344,700
Nov 22, 20249.159.509.149.509.4358,500
Nov 21, 20249.049.208.979.079.0145,700
Nov 20, 20249.139.148.848.988.9288,800
Nov 19, 20248.879.148.869.139.0629,800
Nov 18, 20248.908.918.838.878.8122,300
Nov 15, 20248.948.978.868.908.8432,500
Nov 14, 20248.898.908.858.908.8430,000
Nov 13, 20248.868.908.788.858.7926,700
Nov 12, 20248.818.888.758.798.7335,600
Nov 11, 20248.898.958.798.798.7342,500
Nov 8, 20248.878.878.728.788.7225,500
Nov 7, 2024 0.07 Dividend
Nov 7, 20248.908.938.758.788.7230,500
Nov 6, 20248.939.118.828.978.8464,800
Nov 5, 20248.758.808.738.738.6024,900
Nov 4, 20248.718.718.598.698.569,300
Nov 1, 20248.688.788.658.698.5611,700
Oct 31, 20248.678.738.668.718.5815,900
Oct 30, 20248.758.828.628.718.5830,200
Oct 29, 20248.718.758.658.698.5642,700
Oct 28, 20248.808.818.708.708.5731,700
Oct 25, 20248.708.758.628.688.5550,700
Oct 24, 20248.308.768.308.718.5861,300
Oct 23, 20248.858.858.648.688.5521,100
Oct 22, 20248.748.748.598.628.4914,600
Oct 21, 20248.848.908.598.658.5219,700
Oct 18, 20248.828.898.828.878.7412,100
Oct 17, 20248.808.808.738.798.6623,400
Oct 16, 20248.858.968.758.758.6229,300
Oct 15, 20248.878.988.858.868.7326,400
Oct 14, 20248.888.938.888.888.7524,100
Oct 11, 20248.478.898.478.868.7355,000
Oct 10, 20248.438.478.358.478.3444,900
Oct 9, 20248.458.518.408.458.3245,800
Oct 8, 20248.538.608.468.468.3324,300
Oct 7, 20248.528.608.468.558.4216,300
Oct 4, 20248.628.628.368.578.4418,800
Oct 3, 20248.358.418.258.388.2619,400
Oct 2, 20248.508.618.418.418.2813,500
Oct 1, 20248.458.498.368.478.3433,400
Sep 30, 20248.558.658.508.508.3752,900
Sep 27, 20248.668.708.558.628.4933,600
Sep 26, 20248.628.678.618.678.5410,600
Sep 25, 20248.608.658.588.618.487,800
Sep 24, 20248.658.728.638.648.5118,400
Sep 23, 20248.798.798.638.728.5914,400
Sep 20, 20248.838.838.578.778.64125,200
Sep 19, 20248.848.848.788.828.6926,300
Sep 18, 20248.728.908.688.748.6151,600
Sep 17, 20248.758.818.648.748.6136,000
Sep 16, 20248.848.868.728.748.6111,200
Sep 13, 20248.728.908.648.738.6027,300
Sep 12, 20248.658.698.548.658.5218,500
Sep 11, 20248.658.678.458.678.5442,000
Sep 10, 20248.628.738.518.608.4747,500
Sep 9, 20248.748.788.638.658.52143,500
Sep 6, 20248.808.808.588.718.5823,200
Sep 5, 20248.738.808.618.768.6336,400
Sep 4, 20248.888.908.708.778.6442,300
Sep 3, 20248.888.958.788.868.7329,100
Aug 30, 20248.878.998.818.888.7518,900
Aug 29, 20248.938.968.828.908.7722,700
Aug 28, 20248.708.938.708.938.8032,000
Aug 27, 20248.758.818.688.788.6513,200
Aug 26, 20248.848.868.728.788.6528,900
Aug 23, 20248.618.868.488.838.7029,000
Aug 22, 20248.478.578.398.478.3435,900
Aug 21, 20248.568.588.418.468.3324,900
Aug 20, 20248.568.568.358.478.3442,700
Aug 19, 20248.458.588.208.548.41115,000
Aug 16, 20247.928.507.918.508.3741,400
Aug 15, 20247.557.977.557.937.8124,500
Aug 14, 20247.497.507.427.457.3421,700
Aug 13, 20247.547.577.477.487.3739,000
Aug 12, 20247.607.647.467.477.3638,300
Aug 9, 20247.547.627.487.617.5017,800
Aug 8, 20247.717.717.547.547.4315,100
Aug 7, 2024 0.07 Dividend
Aug 7, 20247.557.617.457.527.4130,300
Aug 6, 20247.647.707.577.617.4322,900
Aug 5, 20247.587.677.387.617.4330,600
Aug 2, 20247.857.857.557.757.5667,700
Aug 1, 20248.208.257.927.927.7392,500
Jul 31, 20248.248.438.158.288.0817,200
Jul 30, 20248.298.308.038.298.0980,600
Jul 29, 20248.548.548.188.308.1029,100
Jul 26, 20248.498.598.388.468.2622,500
Jul 25, 20248.398.588.318.498.2928,000
Jul 24, 20248.258.548.258.498.2921,600
Jul 23, 20248.538.538.418.458.2517,100
Jul 22, 20248.378.448.338.418.2113,100
Jul 19, 20248.438.498.408.418.2131,400
Jul 18, 20248.458.538.248.438.2373,700
Jul 17, 20248.028.428.028.428.2250,500
Jul 16, 20247.808.087.808.057.8617,700
Jul 15, 20247.257.977.257.847.65114,700
Jul 12, 20247.087.257.087.197.0218,900
Jul 11, 20246.907.146.897.056.8826,400
Jul 10, 20246.706.896.706.856.6913,800
Jul 9, 20246.706.796.706.706.5426,300
Jul 8, 20246.776.876.706.706.5411,600
Jul 5, 20246.676.816.646.706.5441,400
Jul 3, 20246.906.916.716.756.5919,700
Jul 2, 20246.886.936.886.906.7312,400
Jul 1, 20246.826.896.826.886.7231,000
Jun 28, 20246.926.926.746.886.7280,300
Jun 27, 20246.506.866.506.826.6628,600
Jun 26, 20246.326.496.306.496.3338,900
Jun 25, 20246.276.326.256.306.1534,700
Jun 24, 20246.306.386.206.206.0530,600
Jun 21, 20246.206.256.106.246.0942,200
Jun 20, 20246.146.266.146.216.0618,200
Jun 18, 20246.416.416.206.206.0524,000
Jun 17, 20246.246.286.226.256.1017,700
Jun 14, 20246.386.466.226.366.2125,300
Jun 13, 20246.466.516.386.466.3125,600
Jun 12, 20246.446.576.346.546.3841,200
Jun 11, 20246.476.486.406.406.2510,700
Jun 10, 20246.456.476.426.456.307,100
Jun 7, 20246.526.566.456.506.3425,700
Jun 6, 20246.556.606.536.556.3926,100
Jun 5, 20246.516.676.516.556.3915,800
Jun 4, 20246.696.696.536.536.3725,100
Jun 3, 20246.706.806.686.806.6433,600
May 31, 20246.566.776.566.716.5519,100
May 30, 20246.586.716.556.556.3948,500
May 29, 20246.746.746.456.556.3936,000
May 28, 20246.806.866.736.776.6117,800
May 24, 20246.806.816.756.806.6436,800
May 23, 20246.916.996.756.886.7238,300
May 22, 20246.676.856.626.856.6936,000
May 21, 20246.926.926.656.656.499,600
May 20, 20246.796.886.736.736.5740,500
May 17, 20246.846.976.766.856.6953,800
May 16, 20246.686.856.626.856.6961,500
May 15, 20246.646.776.566.756.5930,800
May 14, 20246.576.646.496.626.4673,100
May 13, 20246.506.656.506.576.4134,700
May 10, 20246.356.566.356.506.3459,600
May 9, 20246.446.556.406.506.3452,600
May 8, 20246.456.516.446.506.3460,600
May 7, 2024 0.07 Dividend
May 7, 20246.406.556.096.466.3167,800
May 6, 20246.526.556.366.506.2874,100
May 3, 20246.496.656.486.526.3054,000
May 2, 20246.356.506.276.426.2086,400
May 1, 20246.126.306.056.256.0378,100
Apr 30, 20246.256.256.006.045.83162,600
Apr 29, 20246.466.566.256.286.0657,800
Apr 26, 20246.626.666.456.456.2334,800
Apr 25, 20246.506.756.456.666.4350,200
Apr 24, 20246.536.726.456.526.3045,000
Apr 23, 20246.286.486.256.456.2352,900
Apr 22, 20246.606.606.276.276.0551,200
Apr 19, 20246.456.636.456.576.3453,600
Apr 18, 20246.636.776.456.496.2734,900
Apr 17, 20246.566.686.416.456.2349,300
Apr 16, 20246.566.666.486.566.3345,500
Apr 15, 20246.536.646.436.636.4056,500
Apr 12, 20246.636.856.336.416.1966,000
Apr 11, 20246.836.936.606.676.4478,900
Apr 10, 20247.157.166.626.866.6249,000
Apr 9, 20247.247.307.157.246.9940,900
Apr 8, 20247.357.357.187.186.9318,400
Apr 5, 20247.187.357.177.307.0512,500
Apr 4, 20247.357.427.187.257.0030,400
Apr 3, 20247.567.567.317.337.0852,000

Related Tickers

EW2.F East West Bancorp, Inc.
73.00
-10.98%
 
HRBK Harbor Bankshares Corporation
19.38
+4.47%
 
FHN-PE First Horizon Corporation
24.11
-0.87%
 
NSTS NSTS Bancorp, Inc.
11.48
+3.24%
 
AUB-PA Atlantic Union Bankshares Corporation
24.45
-0.89%
 
FITBO Fifth Third Bancorp
21.18
-1.61%
 
FSEA First Seacoast Bancorp, Inc.
11.41
-1.21%
 
CUBI-PF Customers Bancorp, Inc.
25.22
-0.87%
 
BHB Bar Harbor Bankshares
28.04
-6.16%
 
SABK South Atlantic Bancshares, Inc.
14.99
-0.07%