Western New England Bancorp Inc (WNEB) Historical Stock Data
9.26 ↑0.05 (0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WNEB is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.30 | 9.26 | ↓$0.04 (-0.43%) | 9.26 | 9.40 | 24.90K |
| 2024-12-19 | 9.37 | 9.21 | ↓$0.16 (-1.71%) | 9.14 | 9.51 | 34.74K |
| 2024-12-18 | 9.88 | 9.32 | ↓$0.56 (-5.67%) | 9.32 | 9.88 | 63.45K |
| 2024-12-17 | 9.94 | 9.76 | ↓$0.18 (-1.81%) | 9.76 | 10.08 | 51.95K |
| 2024-12-16 | 9.98 | 9.94 | ↓$0.04 (-0.40%) | 9.86 | 10.00 | 49.79K |
| 2024-12-13 | 10.00 | 9.99 | ↓$0.01 (-0.10%) | 9.79 | 10.08 | 47.98K |
| 2024-12-12 | 9.71 | 9.98 | ↑$0.27 (2.78%) | 9.63 | 10.04 | 41.96K |
| 2024-12-11 | 9.37 | 9.71 | ↑$0.34 (3.63%) | 9.33 | 9.75 | 49.27K |
| 2024-12-10 | 9.35 | 9.34 | ↓$0.01 (-0.11%) | 9.21 | 9.38 | 200.65K |
| 2024-12-09 | 9.35 | 9.36 | ↑$0.01 (0.11%) | 9.33 | 9.43 | 21.52K |
| 2024-12-06 | 9.36 | 9.36 | ↑$0.00 (0.00%) | 9.30 | 9.37 | 17.45K |
| 2024-12-05 | 9.45 | 9.37 | ↓$0.08 (-0.79%) | 9.35 | 9.45 | 26K |
| 2024-12-04 | 9.35 | 9.42 | ↑$0.06 (0.70%) | 9.28 | 9.43 | 15.83K |
| 2024-12-03 | 9.33 | 9.34 | ↑$0.01 (0.07%) | 9.20 | 9.38 | 39.15K |
| 2024-12-02 | 9.45 | 9.33 | ↓$0.12 (-1.27%) | 9.20 | 9.45 | 116.69K |
| 2024-11-29 | 9.43 | 9.38 | ↓$0.05 (-0.53%) | 9.38 | 9.43 | 19.08K |
| 2024-11-27 | 9.35 | 9.37 | ↑$0.02 (0.27%) | 9.02 | 9.44 | 40.76K |
| 2024-11-26 | 9.41 | 9.35 | ↓$0.06 (-0.64%) | 9.22 | 9.43 | 32.61K |
| 2024-11-25 | 9.49 | 9.40 | ↓$0.09 (-0.95%) | 9.40 | 9.76 | 43.46K |
| 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 |
Create an account or log in to view more rows.
$WNEB don’t be boring today beast
$WNEB Looking for this cup to breakout.
$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