Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Western New England Bancorp, Inc. - Common Stock (NQ:WNEB)

12.54 +0.07 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 12.46 12.58 12.44 12.54 44,463 +0.07(+0.56%)
Aug 28, 2025 12.50 12.55 12.41 12.47 49,364 -0.03(-0.24%)
Aug 27, 2025 12.36 12.60 12.36 12.50 40,449 +0.10(+0.81%)
Aug 26, 2025 12.36 12.48 12.25 12.40 57,797 +0.10(+0.81%)
Aug 25, 2025 12.39 12.54 12.30 12.30 111,910 -0.07(-0.57%)
Aug 22, 2025 11.89 12.40 11.87 12.37 136,603 +0.52(+4.39%)
Aug 21, 2025 11.82 11.90 11.63 11.85 46,807 -0.04(-0.34%)
Aug 20, 2025 11.85 11.95 11.82 11.89 78,918 +0.04(+0.34%)
Aug 19, 2025 11.74 11.90 11.63 11.85 105,216 +0.11(+0.94%)
Aug 18, 2025 11.61 11.74 11.56 11.74 29,674 +0.09(+0.77%)
Aug 15, 2025 11.83 11.83 11.54 11.65 126,829 -0.08(-0.68%)
Aug 14, 2025 11.68 11.78 11.57 11.73 41,275 -0.12(-1.01%)
Aug 13, 2025 11.78 11.99 11.70 11.85 68,017 +0.14(+1.20%)
Aug 12, 2025 11.21 11.81 11.21 11.71 61,997 +0.63(+5.69%)
Aug 11, 2025 11.12 11.21 10.94 11.08 52,401 +0.01(+0.09%)
Aug 08, 2025 11.03 11.10 10.97 11.07 59,350 +0.14(+1.28%)
Aug 07, 2025 11.15 11.15 10.90 10.93 79,343 -0.18(-1.62%)
Aug 06, 2025 11.10 11.15 11.03 11.11 68,699 -0.02(-0.18%)
Aug 05, 2025 10.95 11.14 10.73 11.13 137,299 +0.22(+2.02%)
Aug 04, 2025 10.65 10.92 10.51 10.91 113,074 +0.57(+5.51%)
Aug 01, 2025 10.54 10.54 10.25 10.34 104,557 -0.31(-2.91%)
Jul 31, 2025 10.65 10.92 10.54 10.65 61,316 -0.08(-0.75%)
Jul 30, 2025 11.10 11.15 10.71 10.73 56,495 -0.32(-2.90%)
Jul 29, 2025 11.40 11.40 11.05 11.05 78,178 -0.26(-2.30%)
Jul 28, 2025 11.28 11.37 11.12 11.31 87,769 -0.01(-0.09%)
Jul 25, 2025 11.43 11.43 11.02 11.32 148,946 -0.05(-0.44%)
Jul 24, 2025 11.42 11.48 11.25 11.37 263,126 -0.04(-0.35%)
Jul 23, 2025 10.73 11.68 10.21 11.41 258,945 +1.26(+12.41%)
Jul 22, 2025 10.01 10.22 9.910 10.15 93,805 +0.11(+1.10%)
Jul 21, 2025 10.01 10.14 9.995 10.04 44,355 +0.05(+0.55%)
Jul 18, 2025 10.08 10.16 9.920 9.985 61,506 -0.10(-0.94%)
Jul 17, 2025 9.750 10.08 9.720 10.08 73,149 +0.35(+3.60%)
Jul 16, 2025 9.730 9.740 9.565 9.730 52,515 +0.03(+0.31%)
Jul 15, 2025 9.810 9.940 9.700 9.700 76,050 -0.21(-2.12%)
Jul 14, 2025 9.805 9.935 9.710 9.910 54,531 +0.14(+1.43%)
Jul 11, 2025 9.800 9.890 9.710 9.770 41,886 -0.14(-1.41%)
Jul 10, 2025 9.900 10.01 9.830 9.910 43,444 +0.03(+0.30%)
Jul 09, 2025 9.990 9.990 9.860 9.880 32,708 -0.07(-0.70%)
Jul 08, 2025 9.870 10.05 9.850 9.950 68,175 +0.09(+0.91%)
Jul 07, 2025 9.900 10.09 9.820 9.860 92,847 -0.11(-1.10%)
Jul 03, 2025 9.770 9.970 9.770 9.970 22,206 +0.31(+3.21%)
Jul 02, 2025 10.00 10.00 9.680 9.660 101,963 -0.31(-3.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.