NasdaqGS - Nasdaq Real Time Price USD

Western New England Bancorp, Inc. (WNEB)

6.62 +0.10 (+1.60%)
As of 2:42 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 6.50 6.64 6.46 6.62 6.62 31,148
Apr 24, 2024 6.53 6.72 6.45 6.52 6.52 45,000
Apr 23, 2024 6.28 6.48 6.25 6.45 6.45 52,900
Apr 22, 2024 6.60 6.60 6.27 6.27 6.27 51,200
Apr 19, 2024 6.45 6.63 6.45 6.57 6.57 53,600
Apr 18, 2024 6.63 6.77 6.45 6.49 6.49 34,900
Apr 17, 2024 6.56 6.68 6.41 6.45 6.45 49,300
Apr 16, 2024 6.56 6.66 6.48 6.56 6.56 45,500
Apr 15, 2024 6.53 6.64 6.43 6.63 6.63 56,500
Apr 12, 2024 6.63 6.85 6.33 6.41 6.41 66,000
Apr 11, 2024 6.83 6.93 6.60 6.67 6.67 78,900
Apr 10, 2024 7.15 7.16 6.62 6.86 6.86 49,000
Apr 9, 2024 7.24 7.30 7.15 7.24 7.24 40,900
Apr 8, 2024 7.35 7.35 7.18 7.18 7.18 18,400
Apr 5, 2024 7.18 7.35 7.17 7.30 7.30 12,500
Apr 4, 2024 7.35 7.42 7.18 7.25 7.25 30,400
Apr 3, 2024 7.56 7.56 7.31 7.33 7.33 52,000
Apr 2, 2024 7.57 7.57 7.34 7.45 7.45 19,400
Apr 1, 2024 7.54 7.66 7.42 7.59 7.59 31,700
Mar 28, 2024 7.74 7.82 7.58 7.67 7.67 27,200
Mar 27, 2024 7.72 7.72 7.43 7.58 7.58 54,900
Mar 26, 2024 7.60 7.61 7.52 7.53 7.53 17,900
Mar 25, 2024 7.75 7.75 7.52 7.62 7.62 24,100
Mar 22, 2024 7.70 7.70 7.59 7.70 7.70 46,600
Mar 21, 2024 7.70 7.93 7.58 7.66 7.66 34,600
Mar 20, 2024 7.42 7.80 7.35 7.66 7.66 68,600
Mar 19, 2024 7.48 7.58 7.36 7.37 7.37 51,600
Mar 18, 2024 7.65 7.75 7.52 7.53 7.53 25,800
Mar 15, 2024 7.87 8.12 7.60 7.61 7.61 104,800
Mar 14, 2024 8.29 8.29 7.87 7.91 7.91 20,900
Mar 13, 2024 8.16 8.30 8.06 8.06 8.06 29,200
Mar 12, 2024 8.28 8.31 8.14 8.14 8.14 32,600
Mar 11, 2024 8.30 8.37 8.28 8.28 8.28 67,600
Mar 8, 2024 8.45 8.45 8.34 8.35 8.35 17,800
Mar 7, 2024 8.33 8.44 8.30 8.39 8.39 18,900
Mar 6, 2024 8.26 8.39 8.23 8.33 8.33 38,000
Mar 5, 2024 7.95 8.47 7.93 8.29 8.29 37,400
Mar 4, 2024 8.03 8.18 7.93 7.93 7.93 10,900
Mar 1, 2024 8.06 8.12 7.91 8.00 8.00 29,800
Feb 29, 2024 8.14 8.28 8.01 8.12 8.12 31,400
Feb 28, 2024 8.24 8.26 8.05 8.08 8.08 37,900
Feb 27, 2024 8.21 8.34 8.20 8.24 8.24 27,300
Feb 26, 2024 8.32 8.35 8.15 8.22 8.22 30,800
Feb 23, 2024 8.05 8.21 8.05 8.19 8.19 32,700
Feb 22, 2024 8.20 8.24 8.01 8.01 8.01 41,200
Feb 21, 2024 8.20 8.33 8.12 8.21 8.21 49,600
Feb 20, 2024 8.26 8.31 8.15 8.16 8.16 56,200
Feb 16, 2024 8.14 8.28 8.02 8.23 8.23 39,300
Feb 15, 2024 8.06 8.34 8.05 8.25 8.25 37,000
Feb 14, 2024 7.90 7.95 7.83 7.93 7.93 78,400
Feb 13, 2024 8.00 8.16 7.84 7.84 7.84 72,100
Feb 12, 2024 7.98 8.22 7.96 8.09 8.09 47,400
Feb 9, 2024 8.00 8.09 7.96 8.03 8.03 53,800
Feb 8, 2024 8.13 8.13 7.92 7.98 7.98 17,300
Feb 7, 2024 8.17 8.18 7.94 8.00 8.00 55,100
Feb 6, 2024 0.07 Dividend
Feb 6, 2024 8.27 8.38 8.13 8.17 8.17 27,300
Feb 5, 2024 8.31 8.37 8.17 8.26 8.19 19,500
Feb 2, 2024 8.25 8.41 8.22 8.31 8.24 19,100
Feb 1, 2024 8.53 8.65 8.11 8.33 8.26 44,500
Jan 31, 2024 8.64 8.70 8.51 8.51 8.44 53,200
Jan 30, 2024 8.81 8.90 8.70 8.70 8.63 107,900
Jan 29, 2024 8.85 8.90 8.74 8.85 8.78 17,300
Jan 26, 2024 8.75 8.88 8.73 8.80 8.73 26,500
Jan 25, 2024 8.75 8.82 8.65 8.76 8.69 46,800
Jan 24, 2024 8.72 8.89 8.71 8.75 8.68 30,700
Jan 23, 2024 8.59 8.94 8.59 8.72 8.65 60,900
Jan 22, 2024 8.91 8.94 8.86 8.89 8.81 23,400
Jan 19, 2024 8.80 8.91 8.74 8.88 8.80 21,500
Jan 18, 2024 8.85 8.95 8.76 8.81 8.74 42,500
Jan 17, 2024 8.80 8.91 8.77 8.83 8.76 27,000
Jan 16, 2024 8.78 8.94 8.25 8.87 8.79 38,800
Jan 12, 2024 8.99 9.14 8.87 8.92 8.84 34,100
Jan 11, 2024 9.00 9.15 8.89 9.01 8.93 37,300
Jan 10, 2024 9.01 9.07 8.95 9.02 8.94 30,300
Jan 9, 2024 9.10 9.13 8.98 9.06 8.98 35,400
Jan 8, 2024 9.10 9.20 9.05 9.10 9.02 32,400
Jan 5, 2024 9.10 9.25 9.00 9.10 9.02 55,300
Jan 4, 2024 8.80 9.15 8.80 9.13 9.05 72,600
Jan 3, 2024 8.96 9.02 8.73 8.83 8.76 57,400
Jan 2, 2024 8.95 9.18 8.78 8.95 8.87 34,100
Dec 29, 2023 8.93 9.14 8.86 9.00 8.92 32,400
Dec 28, 2023 8.87 8.98 8.81 8.93 8.85 38,000
Dec 27, 2023 8.75 8.91 8.74 8.89 8.81 68,400
Dec 26, 2023 8.65 8.75 8.65 8.74 8.67 34,200
Dec 22, 2023 8.65 8.73 8.36 8.65 8.58 85,600
Dec 21, 2023 8.62 8.70 8.54 8.65 8.58 26,600
Dec 20, 2023 8.58 8.67 8.48 8.60 8.53 52,200
Dec 19, 2023 8.45 8.65 8.42 8.61 8.54 71,700
Dec 18, 2023 8.30 8.60 8.18 8.41 8.34 44,400
Dec 15, 2023 8.26 8.64 8.11 8.26 8.19 110,100
Dec 14, 2023 8.25 8.31 8.11 8.23 8.16 55,700
Dec 13, 2023 8.08 8.25 8.03 8.20 8.13 37,300
Dec 12, 2023 8.18 8.18 7.98 8.05 7.98 30,100
Dec 11, 2023 8.18 8.24 8.14 8.18 8.11 12,700
Dec 8, 2023 8.15 8.22 8.12 8.18 8.11 16,900
Dec 7, 2023 8.07 8.15 8.06 8.15 8.08 27,200
Dec 6, 2023 8.02 8.13 7.99 8.05 7.98 32,900
Dec 5, 2023 8.02 8.15 7.98 7.98 7.91 21,600
Dec 4, 2023 8.05 8.15 8.01 8.11 8.04 36,800
Dec 1, 2023 7.85 8.07 7.85 8.05 7.98 29,700
Nov 30, 2023 7.91 7.91 7.79 7.85 7.78 27,600
Nov 29, 2023 7.78 7.87 7.78 7.87 7.80 40,300
Nov 28, 2023 7.82 7.82 7.61 7.74 7.67 87,100
Nov 27, 2023 7.75 7.85 7.75 7.78 7.71 79,800
Nov 24, 2023 7.76 7.79 7.70 7.79 7.72 32,400
Nov 22, 2023 7.80 7.80 7.68 7.73 7.66 52,500
Nov 21, 2023 7.80 7.84 7.75 7.78 7.71 45,400
Nov 20, 2023 7.82 7.85 7.76 7.79 7.72 83,400
Nov 17, 2023 7.79 7.80 7.76 7.78 7.71 34,800
Nov 16, 2023 7.78 7.78 7.62 7.73 7.66 43,500
Nov 15, 2023 7.76 7.80 7.67 7.73 7.66 86,000
Nov 14, 2023 7.54 7.77 7.50 7.71 7.64 61,400
Nov 13, 2023 7.32 7.45 7.27 7.38 7.32 61,300
Nov 10, 2023 7.38 7.41 7.32 7.36 7.30 54,600
Nov 9, 2023 7.23 7.44 7.12 7.35 7.29 97,900
Nov 8, 2023 7.50 7.54 7.16 7.22 7.16 228,700
Nov 7, 2023 0.07 Dividend
Nov 7, 2023 7.41 7.52 7.35 7.44 7.38 113,700
Nov 6, 2023 7.54 7.55 7.43 7.47 7.34 77,900
Nov 3, 2023 7.42 7.58 7.40 7.48 7.35 163,800
Nov 2, 2023 7.19 7.41 7.18 7.33 7.20 168,100
Nov 1, 2023 7.14 7.20 7.07 7.20 7.07 57,200
Oct 31, 2023 7.12 7.21 7.11 7.17 7.04 112,600
Oct 30, 2023 7.13 7.21 7.10 7.15 7.02 101,200
Oct 27, 2023 7.18 7.18 7.05 7.12 6.99 49,000
Oct 26, 2023 7.00 7.31 7.00 7.18 7.05 49,400
Oct 25, 2023 7.26 7.26 6.63 7.03 6.91 65,200
Oct 24, 2023 6.90 7.20 6.85 6.85 6.73 53,000
Oct 23, 2023 6.89 7.05 6.85 6.89 6.77 111,500
Oct 20, 2023 6.93 7.00 6.83 6.93 6.81 73,000
Oct 19, 2023 7.00 7.06 6.91 7.00 6.88 9,600
Oct 18, 2023 7.04 7.04 6.85 6.97 6.85 21,100
Oct 17, 2023 7.22 7.22 7.02 7.02 6.90 40,200
Oct 16, 2023 7.05 7.12 7.01 7.01 6.89 25,900
Oct 13, 2023 7.20 7.20 6.91 6.97 6.85 85,200
Oct 12, 2023 7.12 7.16 7.02 7.13 7.00 23,100
Oct 11, 2023 7.10 7.21 7.03 7.15 7.02 22,200
Oct 10, 2023 7.10 7.15 7.02 7.05 6.92 22,000
Oct 9, 2023 6.95 7.08 6.92 7.00 6.88 14,400
Oct 6, 2023 6.92 7.06 6.89 7.00 6.88 37,900
Oct 5, 2023 6.67 7.02 6.67 6.94 6.82 65,300
Oct 4, 2023 6.54 6.70 6.52 6.63 6.51 24,400
Oct 3, 2023 6.45 6.55 6.40 6.51 6.39 44,400
Oct 2, 2023 6.55 6.55 6.39 6.45 6.34 31,200
Sep 29, 2023 6.50 6.54 6.48 6.49 6.37 19,800
Sep 28, 2023 6.56 6.59 6.48 6.48 6.36 9,800
Sep 27, 2023 6.44 6.51 6.43 6.43 6.32 11,800
Sep 26, 2023 6.51 6.54 6.44 6.44 6.33 17,600
Sep 25, 2023 6.57 6.59 6.50 6.50 6.38 14,900
Sep 22, 2023 6.44 6.73 6.44 6.55 6.43 81,600
Sep 21, 2023 6.32 6.48 6.32 6.45 6.34 35,900
Sep 20, 2023 6.35 6.46 6.32 6.35 6.24 26,200
Sep 19, 2023 6.36 6.44 6.30 6.31 6.20 41,000
Sep 18, 2023 6.38 6.46 6.32 6.39 6.28 19,600
Sep 15, 2023 6.46 6.48 6.34 6.44 6.33 49,400
Sep 14, 2023 6.30 6.50 6.30 6.47 6.36 37,400
Sep 13, 2023 6.34 6.39 6.29 6.29 6.18 33,700
Sep 12, 2023 6.34 6.47 6.24 6.39 6.28 19,300
Sep 11, 2023 6.38 6.55 6.23 6.27 6.16 143,000
Sep 8, 2023 6.27 6.37 6.24 6.32 6.21 19,700
Sep 7, 2023 6.25 6.31 6.19 6.31 6.20 49,200
Sep 6, 2023 6.27 6.29 6.15 6.25 6.14 40,400
Sep 5, 2023 6.37 6.37 6.21 6.25 6.14 25,400
Sep 1, 2023 6.30 6.44 6.30 6.41 6.30 18,000
Aug 31, 2023 6.30 6.36 6.16 6.30 6.19 23,800
Aug 30, 2023 6.31 6.35 6.25 6.30 6.19 26,000
Aug 29, 2023 6.32 6.40 6.27 6.30 6.19 18,400
Aug 28, 2023 6.27 6.35 6.25 6.27 6.16 20,400
Aug 25, 2023 6.24 6.28 6.12 6.22 6.11 23,100
Aug 24, 2023 6.26 6.33 6.15 6.24 6.13 31,100
Aug 23, 2023 6.27 6.43 6.20 6.22 6.11 22,100
Aug 22, 2023 6.31 6.32 6.09 6.22 6.11 43,800
Aug 21, 2023 6.35 6.38 6.22 6.27 6.16 39,300
Aug 18, 2023 6.26 6.40 6.26 6.37 6.26 10,100
Aug 17, 2023 6.30 6.38 6.25 6.30 6.19 15,800
Aug 16, 2023 6.25 6.33 6.25 6.31 6.20 19,200
Aug 15, 2023 6.32 6.38 6.25 6.32 6.21 29,700
Aug 14, 2023 6.43 6.43 6.35 6.36 6.25 40,200
Aug 11, 2023 6.35 6.44 6.35 6.43 6.32 13,200
Aug 10, 2023 6.37 6.43 6.32 6.39 6.28 36,700
Aug 9, 2023 6.45 6.45 6.33 6.39 6.28 36,300
Aug 8, 2023 0.07 Dividend
Aug 8, 2023 6.45 6.51 6.37 6.40 6.29 63,500
Aug 7, 2023 6.61 6.64 6.53 6.58 6.39 54,500
Aug 4, 2023 6.65 6.69 6.50 6.60 6.41 88,300
Aug 3, 2023 6.57 6.65 6.45 6.60 6.41 31,900
Aug 2, 2023 6.57 6.65 6.49 6.51 6.33 38,700
Aug 1, 2023 6.69 6.69 6.52 6.61 6.42 33,500
Jul 31, 2023 6.71 6.71 6.60 6.69 6.50 35,000
Jul 28, 2023 6.52 6.70 6.51 6.70 6.51 22,900
Jul 27, 2023 6.64 6.64 6.45 6.51 6.33 50,600
Jul 26, 2023 6.48 6.72 6.42 6.50 6.32 63,600
Jul 25, 2023 6.51 6.51 6.40 6.41 6.23 9,400
Jul 24, 2023 6.50 6.52 6.45 6.51 6.33 22,300
Jul 21, 2023 6.56 6.56 6.39 6.45 6.27 13,600
Jul 20, 2023 6.45 6.48 6.37 6.48 6.30 23,600
Jul 19, 2023 6.32 6.50 6.26 6.50 6.32 39,300
Jul 18, 2023 6.08 6.33 6.08 6.33 6.15 44,700
Jul 17, 2023 6.08 6.12 6.04 6.06 5.89 21,600
Jul 14, 2023 6.18 6.18 5.98 6.06 5.89 20,700
Jul 13, 2023 5.94 6.10 5.94 6.10 5.93 55,000
Jul 12, 2023 5.88 6.05 5.86 5.97 5.80 32,600
Jul 11, 2023 5.85 5.99 5.82 5.82 5.66 39,400
Jul 10, 2023 5.88 5.97 5.80 5.80 5.64 20,100
Jul 7, 2023 5.81 5.91 5.77 5.86 5.69 31,300
Jul 6, 2023 5.88 5.88 5.68 5.78 5.62 111,300
Jul 5, 2023 5.83 5.90 5.78 5.87 5.70 31,200
Jul 3, 2023 5.85 5.92 5.85 5.90 5.73 3,100
Jun 30, 2023 5.87 5.87 5.80 5.84 5.68 15,500
Jun 29, 2023 5.94 5.96 5.81 5.87 5.70 9,700
Jun 28, 2023 5.96 5.96 5.80 5.81 5.65 28,400
Jun 27, 2023 5.91 5.97 5.78 5.92 5.75 20,300
Jun 26, 2023 5.77 5.93 5.75 5.90 5.73 28,400
Jun 23, 2023 5.75 5.88 5.75 5.77 5.61 43,500
Jun 22, 2023 5.88 5.88 5.68 5.75 5.59 95,300
Jun 21, 2023 5.88 5.91 5.84 5.87 5.70 49,200
Jun 20, 2023 5.91 6.00 5.88 5.92 5.75 51,700
Jun 16, 2023 6.13 6.13 5.87 5.89 5.72 43,000
Jun 15, 2023 5.97 6.16 5.97 6.12 5.95 65,800
Jun 14, 2023 6.05 6.15 5.89 5.95 5.78 52,500
Jun 13, 2023 5.88 6.10 5.88 6.05 5.88 44,500
Jun 12, 2023 6.03 6.06 5.86 5.88 5.71 32,100
Jun 9, 2023 6.00 6.08 5.95 5.95 5.78 46,400
Jun 8, 2023 6.14 6.14 5.98 6.01 5.84 24,100
Jun 7, 2023 6.08 6.18 6.08 6.15 5.98 57,100
Jun 6, 2023 5.92 6.12 5.92 6.07 5.90 92,500
Jun 5, 2023 5.96 5.96 5.63 5.82 5.66 92,000
Jun 2, 2023 5.73 6.00 5.73 5.97 5.80 61,700
Jun 1, 2023 5.70 5.74 5.61 5.69 5.53 54,400
May 31, 2023 5.75 5.78 5.58 5.66 5.50 66,300
May 30, 2023 5.93 5.93 5.66 5.75 5.59 36,300
May 26, 2023 5.83 5.92 5.68 5.90 5.73 67,200
May 25, 2023 5.95 6.02 5.86 5.88 5.71 48,600
May 24, 2023 6.10 6.18 5.87 5.98 5.81 67,700
May 23, 2023 6.00 6.28 6.00 6.09 5.92 85,200
May 22, 2023 5.95 6.06 5.86 5.98 5.81 98,600
May 19, 2023 6.04 6.08 5.90 5.95 5.78 47,100
May 18, 2023 6.13 6.15 6.04 6.05 5.88 49,300
May 17, 2023 5.95 6.12 5.95 6.12 5.95 75,600
May 16, 2023 5.89 5.98 5.84 5.84 5.68 43,300
May 15, 2023 5.87 6.02 5.87 5.90 5.73 29,300
May 12, 2023 5.89 5.96 5.82 5.85 5.68 125,600
May 11, 2023 5.90 5.92 5.77 5.85 5.68 36,800
May 10, 2023 5.96 5.99 5.85 5.94 5.77 44,200
May 9, 2023 0.07 Dividend
May 9, 2023 6.01 6.01 5.72 5.84 5.68 52,700
May 8, 2023 6.07 6.16 6.01 6.02 5.78 71,900
May 5, 2023 6.02 6.11 5.87 6.00 5.76 88,300
May 4, 2023 6.15 6.26 5.80 5.85 5.62 160,700
May 3, 2023 6.08 6.42 6.05 6.15 5.91 187,700
May 2, 2023 6.45 6.45 5.84 6.01 5.77 195,600
May 1, 2023 6.80 6.81 6.33 6.40 6.15 117,600
Apr 28, 2023 6.87 7.06 6.65 6.77 6.50 164,300
Apr 27, 2023 7.06 7.11 6.76 6.86 6.59 72,600
Apr 26, 2023 7.46 7.57 7.01 7.10 6.82 56,600
Apr 25, 2023 7.83 7.83 7.38 7.54 7.24 87,100

Related Tickers

PROV Provident Financial Holdings, Inc.
13.00
0.00%
 
SSBI Summit State Bank
10.00
-1.86%
 
FUSB First US Bancshares, Inc.
10.23
+6.56%
 
CZWI Citizens Community Bancorp, Inc.
10.36
-3.63%
 
ESSA ESSA Bancorp, Inc.
16.05
-4.75%
 
EBMT Eagle Bancorp Montana, Inc.
12.86
0.00%
 
NFBK Northfield Bancorp, Inc. (Staten Island, NY)
8.24
-8.26%
 
HONE HarborOne Bancorp, Inc.
10.17
+1.19%
 
TCBX Third Coast Bancshares, Inc.
19.47
-1.32%
 
UBFO United Security Bancshares
7.37
-1.60%