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

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

9.210 +0.010 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2024 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 (%)
Dec 26, 2024 9.170 9.270 9.160 9.210 18,407 +0.01(+0.11%)
Dec 24, 2024 9.090 9.220 9.090 9.200 9,423 +0.11(+1.21%)
Dec 23, 2024 9.220 9.350 9.090 9.090 54,066 -0.17(-1.84%)
Dec 20, 2024 9.320 9.400 9.260 9.260 32,916 +0.02(+0.22%)
Dec 19, 2024 9.370 9.514 9.110 9.240 28,706 -0.08(-0.86%)
Dec 18, 2024 9.880 9.880 9.320 9.320 63,450 -0.44(-4.51%)
Dec 17, 2024 9.940 10.08 9.760 9.760 54,450 -0.18(-1.81%)
Dec 16, 2024 9.980 10.00 9.860 9.940 49,814 -0.05(-0.50%)
Dec 13, 2024 10.00 10.08 9.785 9.990 47,996 +0.01(+0.10%)
Dec 12, 2024 9.710 10.04 9.630 9.980 41,966 +0.27(+2.78%)
Dec 11, 2024 9.370 9.750 9.330 9.710 49,278 +0.37(+3.96%)
Dec 10, 2024 9.350 9.380 9.210 9.340 201,476 -0.02(-0.21%)
Dec 09, 2024 9.350 9.430 9.330 9.360 21,604 +0.00(+0.00%)
Dec 06, 2024 9.350 9.370 9.300 9.360 17,455 -0.01(-0.11%)
Dec 05, 2024 9.440 9.450 9.350 9.370 26,251 -0.04(-0.48%)
Dec 04, 2024 9.410 9.430 9.260 9.415 15,866 +0.07(+0.80%)
Dec 03, 2024 9.330 9.380 9.200 9.340 39,245 +0.01(+0.11%)
Dec 02, 2024 9.450 9.450 9.200 9.330 120,359 -0.05(-0.53%)
Nov 29, 2024 9.430 9.430 9.380 9.380 19,809 +0.01(+0.11%)
Nov 27, 2024 9.345 9.445 9.020 9.370 40,868 +0.02(+0.21%)
Nov 26, 2024 9.410 9.430 9.220 9.350 32,625 -0.05(-0.53%)
Nov 25, 2024 9.490 9.760 9.400 9.400 44,749 -0.10(-1.05%)
Nov 22, 2024 9.150 9.500 9.142 9.500 58,513 +0.43(+4.74%)
Nov 21, 2024 9.040 9.200 8.973 9.070 45,675 +0.09(+1.00%)
Nov 20, 2024 9.130 9.140 8.840 8.980 88,750 -0.15(-1.64%)
Nov 19, 2024 8.870 9.140 8.857 9.130 29,831 +0.26(+2.93%)
Nov 18, 2024 8.900 8.910 8.830 8.870 22,252 -0.03(-0.34%)
Nov 15, 2024 8.940 8.970 8.860 8.900 32,513 +0.00(+0.00%)
Nov 14, 2024 8.890 8.900 8.850 8.900 29,977 +0.05(+0.56%)
Nov 13, 2024 8.860 8.900 8.780 8.850 26,714 +0.06(+0.68%)
Nov 12, 2024 8.810 8.880 8.750 8.790 35,620 +0.00(+0.00%)
Nov 11, 2024 8.890 8.950 8.790 8.790 42,500 +0.01(+0.11%)
Nov 08, 2024 8.870 8.870 8.720 8.780 25,501 +0.00(+0.00%)
Nov 07, 2024 8.900 8.930 8.750 8.780 30,494 -0.12(-1.35%)
Nov 06, 2024 8.860 9.039 8.751 8.900 65,309 +0.24(+2.75%)
Nov 05, 2024 8.682 8.731 8.662 8.662 25,050 +0.04(+0.46%)
Nov 04, 2024 8.642 8.642 8.523 8.622 9,363 +0.00(+0.00%)
Nov 01, 2024 8.612 8.711 8.582 8.622 11,782 -0.02(-0.23%)
Oct 31, 2024 8.602 8.662 8.597 8.642 16,042 +0.00(+0.00%)
Oct 30, 2024 8.682 8.751 8.553 8.642 30,424 +0.02(+0.23%)
Oct 29, 2024 8.642 8.682 8.582 8.622 43,067 -0.01(-0.12%)
Oct 28, 2024 8.731 8.741 8.632 8.632 31,941 +0.02(+0.23%)
Oct 25, 2024 8.632 8.680 8.553 8.612 51,129 -0.03(-0.34%)
Oct 24, 2024 8.235 8.687 8.235 8.642 61,784 +0.03(+0.35%)
Oct 23, 2024 8.781 8.781 8.573 8.612 21,251 +0.06(+0.70%)
Oct 22, 2024 8.677 8.677 8.523 8.553 14,763 -0.03(-0.35%)
Oct 21, 2024 8.771 8.829 8.523 8.582 19,841 -0.22(-2.48%)
Oct 18, 2024 8.751 8.821 8.751 8.801 12,223 +0.08(+0.91%)
Oct 17, 2024 8.731 8.731 8.662 8.721 23,553 +0.04(+0.46%)
Oct 16, 2024 8.781 8.890 8.682 8.682 29,484 -0.11(-1.24%)
Oct 15, 2024 8.801 8.910 8.781 8.791 26,599 -0.02(-0.23%)
Oct 14, 2024 8.811 8.855 8.811 8.811 24,288 +0.02(+0.23%)
Oct 11, 2024 8.404 8.821 8.404 8.791 55,423 +0.39(+4.60%)
Oct 10, 2024 8.364 8.404 8.285 8.404 45,231 +0.02(+0.24%)
Oct 09, 2024 8.384 8.444 8.334 8.384 46,144 -0.01(-0.12%)
Oct 08, 2024 8.463 8.533 8.394 8.394 24,513 -0.09(-1.05%)
Oct 07, 2024 8.454 8.533 8.394 8.483 16,403 -0.02(-0.23%)
Oct 04, 2024 8.553 8.553 8.295 8.503 18,936 +0.19(+2.27%)
Oct 03, 2024 8.285 8.344 8.186 8.315 19,592 -0.03(-0.36%)
Oct 02, 2024 8.434 8.543 8.344 8.344 13,611 -0.06(-0.71%)
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 and Conditions.