Western New England Banco... (WNEB)
NASDAQ: WNEB
· Real-Time Price · USD
11.74
0.17 (1.47%)
At close: Oct 03, 2025, 3:59 PM
11.74
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
WNEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.67 | 11.88 | 11.51 | 11.74 | 11.74 | 1.47% | 69,981 |
| Oct 2, 2025 | 11.67 | 11.70 | 11.45 | 11.57 | 11.57 | -1.03% | 43,900 |
| Oct 1, 2025 | 11.96 | 11.96 | 11.63 | 11.69 | 11.69 | -2.66% | 53,717 |
| Sep 30, 2025 | 11.88 | 12.01 | 11.83 | 12.01 | 12.01 | 0.76% | 41,200 |
| Sep 29, 2025 | 12.22 | 12.38 | 11.70 | 11.92 | 11.92 | -2.45% | 33,700 |
| Sep 26, 2025 | 12.24 | 12.48 | 12.18 | 12.22 | 12.22 | -0.08% | 29,936 |
| Sep 25, 2025 | 12.08 | 12.32 | 12.08 | 12.23 | 12.23 | 0.33% | 36,600 |
| Sep 24, 2025 | 12.30 | 12.43 | 12.12 | 12.19 | 12.19 | -1.22% | 44,200 |
| Sep 23, 2025 | 12.47 | 12.57 | 12.31 | 12.34 | 12.34 | -0.32% | 62,800 |
| Sep 22, 2025 | 12.60 | 12.68 | 12.36 | 12.38 | 12.38 | -1.82% | 84,534 |
| Sep 19, 2025 | 12.51 | 12.80 | 12.27 | 12.61 | 12.61 | 0.88% | 337,600 |
| Sep 18, 2025 | 12.23 | 12.50 | 12.14 | 12.50 | 12.50 | 3.31% | 107,400 |
| Sep 17, 2025 | 12.18 | 12.43 | 12.07 | 12.10 | 12.10 | 0.00% | 54,700 |
| Sep 16, 2025 | 12.08 | 12.12 | 11.90 | 12.10 | 12.10 | 0.58% | 57,300 |
| Sep 15, 2025 | 12.20 | 12.21 | 12.01 | 12.03 | 12.03 | -1.39% | 39,200 |
| Sep 12, 2025 | 12.22 | 12.25 | 12.07 | 12.20 | 12.20 | -0.25% | 25,900 |
| Sep 11, 2025 | 12.02 | 12.25 | 12.02 | 12.23 | 12.23 | 0.99% | 57,718 |
| Sep 10, 2025 | 12.13 | 12.21 | 12.09 | 12.11 | 12.11 | -0.33% | 25,700 |
| Sep 9, 2025 | 12.20 | 12.30 | 12.10 | 12.15 | 12.15 | -0.65% | 38,600 |
| Sep 8, 2025 | 12.49 | 12.49 | 12.16 | 12.23 | 12.23 | -1.69% | 88,200 |
Page 1 of 136