Skip to main content

Western New England Bancorp Inc (NQ: WNEB )

8.690 -0.020 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 8.680 8.780 8.650 8.690 11,691 -0.02(-0.23%)
Oct 31, 2024 8.670 8.730 8.665 8.710 15,917 +0.00(+0.00%)
Oct 30, 2024 8.750 8.820 8.620 8.710 30,187 +0.02(+0.23%)
Oct 29, 2024 8.710 8.750 8.650 8.690 42,731 -0.01(-0.11%)
Oct 28, 2024 8.800 8.810 8.700 8.700 31,692 +0.02(+0.23%)
Oct 25, 2024 8.700 8.748 8.620 8.680 50,730 -0.03(-0.34%)
Oct 24, 2024 8.300 8.755 8.300 8.710 61,302 +0.03(+0.35%)
Oct 23, 2024 8.850 8.850 8.640 8.680 21,086 +0.06(+0.70%)
Oct 22, 2024 8.745 8.745 8.590 8.620 14,648 -0.03(-0.35%)
Oct 21, 2024 8.840 8.898 8.590 8.650 19,687 -0.22(-2.48%)
Oct 18, 2024 8.820 8.890 8.820 8.870 12,128 +0.08(+0.91%)
Oct 17, 2024 8.800 8.800 8.730 8.790 23,370 +0.04(+0.46%)
Oct 16, 2024 8.850 8.960 8.750 8.750 29,254 -0.11(-1.24%)
Oct 15, 2024 8.870 8.980 8.850 8.860 26,392 -0.02(-0.23%)
Oct 14, 2024 8.880 8.925 8.880 8.880 24,099 +0.02(+0.23%)
Oct 11, 2024 8.470 8.890 8.470 8.860 54,991 +0.39(+4.60%)
Oct 10, 2024 8.430 8.470 8.350 8.470 44,879 +0.02(+0.24%)
Oct 09, 2024 8.450 8.510 8.400 8.450 45,784 -0.01(-0.12%)
Oct 08, 2024 8.530 8.600 8.460 8.460 24,322 -0.09(-1.05%)
Oct 07, 2024 8.520 8.600 8.460 8.550 16,275 -0.02(-0.23%)
Oct 04, 2024 8.620 8.620 8.360 8.570 18,789 +0.19(+2.27%)
Oct 03, 2024 8.350 8.410 8.250 8.380 19,440 -0.03(-0.36%)
Oct 02, 2024 8.500 8.610 8.410 8.410 13,505 -0.06(-0.71%)
Oct 01, 2024 8.450 8.495 8.360 8.470 33,434 -0.03(-0.35%)
Sep 30, 2024 8.550 8.650 8.500 8.500 52,926 -0.12(-1.39%)
Sep 27, 2024 8.660 8.700 8.550 8.620 33,569 -0.05(-0.58%)
Sep 26, 2024 8.620 8.670 8.610 8.670 10,577 +0.06(+0.70%)
Sep 25, 2024 8.600 8.650 8.580 8.610 7,768 -0.03(-0.35%)
Sep 24, 2024 8.650 8.720 8.630 8.640 18,445 -0.08(-0.92%)
Sep 23, 2024 8.790 8.790 8.630 8.720 14,386 -0.05(-0.57%)
Sep 20, 2024 8.830 8.830 8.570 8.770 125,190 -0.05(-0.57%)
Sep 19, 2024 8.840 8.840 8.780 8.820 26,277 +0.08(+0.92%)
Sep 18, 2024 8.720 8.900 8.680 8.740 51,611 +0.00(+0.00%)
Sep 17, 2024 8.750 8.810 8.644 8.740 35,959 +0.00(+0.00%)
Sep 16, 2024 8.840 8.855 8.720 8.740 11,228 +0.01(+0.11%)
Sep 13, 2024 8.720 8.900 8.640 8.730 27,348 +0.08(+0.92%)
Sep 12, 2024 8.650 8.690 8.540 8.650 18,498 -0.02(-0.23%)
Sep 11, 2024 8.650 8.670 8.450 8.670 42,045 +0.07(+0.81%)
Sep 10, 2024 8.620 8.730 8.510 8.600 47,466 -0.05(-0.58%)
Sep 09, 2024 8.740 8.780 8.630 8.650 143,458 -0.06(-0.69%)
Sep 06, 2024 8.799 8.799 8.580 8.710 23,170 -0.05(-0.57%)
Sep 05, 2024 8.730 8.800 8.610 8.760 36,421 -0.01(-0.11%)
Sep 04, 2024 8.882 8.900 8.700 8.770 42,262 -0.09(-1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.