Western New England Bancorp Inc (WNEB) Historical Stock Data
9.50 ↑0.43 (4.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WNEB is down -0.11% a day on average. There have been 12 days where Western New England Bancorp Inc closed green and 18 days where WNEB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 9.15 | 9.50 | ↑$0.35 (3.83%) | 9.14 | 9.50 | 58.51K |
| 2024-11-21 | 9.04 | 9.07 | ↑$0.03 (0.33%) | 8.97 | 9.19 | 45.65K |
| 2024-11-20 | 9.13 | 8.98 | ↓$0.15 (-1.64%) | 8.84 | 9.13 | 87.94K |
| 2024-11-19 | 8.87 | 9.13 | ↑$0.26 (2.93%) | 8.86 | 9.14 | 29.83K |
| 2024-11-18 | 8.85 | 8.87 | ↑$0.02 (0.23%) | 8.84 | 8.91 | 22K |
| 2024-11-15 | 8.94 | 8.90 | ↓$0.04 (-0.45%) | 8.86 | 8.97 | 32.40K |
| 2024-11-14 | 8.89 | 8.90 | ↑$0.01 (0.11%) | 8.85 | 8.90 | 29.98K |
| 2024-11-13 | 8.86 | 8.85 | ↓$0.01 (-0.11%) | 8.78 | 8.90 | 26.71K |
| 2024-11-12 | 8.81 | 8.79 | ↓$0.02 (-0.23%) | 8.75 | 8.88 | 35.62K |
| 2024-11-11 | 8.89 | 8.79 | ↓$0.10 (-1.12%) | 8.79 | 8.95 | 42.50K |
| 2024-11-08 | 8.87 | 8.78 | ↓$0.09 (-1.01%) | 8.72 | 8.87 | 25.50K |
| 2024-11-07 | 8.90 | 8.78 | ↓$0.12 (-1.35%) | 8.75 | 8.93 | 30.49K |
| 2024-11-06 | 8.93 | 8.97 | ↑$0.04 (0.45%) | 8.90 | 9.10 | 64.62K |
| 2024-11-05 | 8.75 | 8.73 | ↓$0.02 (-0.23%) | 8.73 | 8.80 | 24.77K |
| 2024-11-04 | 8.71 | 8.69 | ↓$0.02 (-0.23%) | 8.59 | 8.71 | 9.24K |
| 2024-11-01 | 8.78 | 8.69 | ↓$0.09 (-1.03%) | 8.65 | 8.78 | 11.43K |
| 2024-10-31 | 8.67 | 8.71 | ↑$0.04 (0.46%) | 8.67 | 8.73 | 15.92K |
| 2024-10-30 | 8.75 | 8.71 | ↓$0.04 (-0.46%) | 8.62 | 8.82 | 30.19K |
| 2024-10-29 | 8.69 | 8.69 | ↑$0.00 (0.00%) | 8.65 | 8.75 | 17.31K |
| 2024-10-28 | 8.80 | 8.70 | ↓$0.10 (-1.14%) | 8.70 | 8.81 | 31.69K |
| 2024-10-25 | 8.70 | 8.68 | ↓$0.02 (-0.23%) | 8.62 | 8.75 | 50.72K |
| 2024-10-24 | 8.30 | 8.71 | ↑$0.41 (4.94%) | 8.30 | 8.76 | 37.25K |
| 2024-10-23 | 8.85 | 8.68 | ↓$0.17 (-1.92%) | 8.64 | 8.85 | 21.09K |
| 2024-10-22 | 8.75 | 8.62 | ↓$0.13 (-1.43%) | 8.60 | 8.75 | 12.61K |
| 2024-10-21 | 8.84 | 8.65 | ↓$0.19 (-2.15%) | 8.59 | 8.90 | 19.59K |
| 2024-10-18 | 8.82 | 8.87 | ↑$0.05 (0.57%) | 8.82 | 8.88 | 12K |
| 2024-10-17 | 8.78 | 8.79 | ↑$0.01 (0.17%) | 8.73 | 8.80 | 23.33K |
| 2024-10-16 | 8.85 | 8.75 | ↓$0.10 (-1.13%) | 8.75 | 8.96 | 24.51K |
| 2024-10-15 | 8.98 | 8.86 | ↓$0.12 (-1.34%) | 8.85 | 8.98 | 26.21K |
| 2024-10-14 | 8.88 | 8.88 | ↑$0.00 (0.00%) | 8.88 | 8.93 | 24.10K |
Create an account or log in to view more rows.
$WNEB warming up
$WNEB if your selling dont regret it later
$WNEB starting to gap up a little
$WNEB hold and buy… go green go!!!
$WNEB last chance to load imo
$WNEB HODL
$WNEB my lotto for earnings
$WNEB glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$WNEB futes rippin
$WNEB how long until we take off?