Western New England Banco... (WNEB)
9.72
-0.01 (-0.10%)
At close: Mar 03, 2025, 3:59 PM
9.71
-0.15%
After-hours: Mar 03, 2025, 04:00 PM EST
WNEB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 9.74 | 9.77 | 9.64 | 9.71 | -0.02 | -0.21% | 59,835 |
| Feb 28, 2025 | 9.65 | 9.78 | 9.64 | 9.73 | 0.06 | 0.62% | 20,006 |
| Feb 27, 2025 | 9.75 | 9.93 | 9.60 | 9.67 | -0.09 | -0.92% | 78,000 |
| Feb 26, 2025 | 9.51 | 9.78 | 9.40 | 9.76 | 0.29 | 3.06% | 85,000 |
| Feb 25, 2025 | 9.31 | 9.57 | 9.25 | 9.47 | 0.16 | 1.72% | 65,902 |
| Feb 24, 2025 | 9.39 | 9.46 | 9.30 | 9.31 | -0.02 | -0.21% | 54,200 |
| Feb 21, 2025 | 9.50 | 9.50 | 9.17 | 9.33 | -0.17 | -1.79% | 64,300 |
| Feb 20, 2025 | 9.60 | 9.60 | 9.39 | 9.50 | -0.10 | -1.04% | 35,400 |
| Feb 19, 2025 | 9.50 | 9.60 | 9.42 | 9.60 | 0.04 | 0.42% | 56,100 |
| Feb 18, 2025 | 9.60 | 9.60 | 9.50 | 9.56 | 0.00 | 0.00% | 28,100 |
| Feb 14, 2025 | 9.55 | 9.65 | 9.55 | 9.56 | 0.00 | 0.00% | 41,421 |
| Feb 13, 2025 | 9.60 | 9.70 | 9.48 | 9.56 | 0.01 | 0.10% | 38,135 |
| Feb 12, 2025 | 9.65 | 9.71 | 9.55 | 9.55 | -0.23 | -2.35% | 49,117 |
| Feb 11, 2025 | 9.67 | 9.81 | 9.67 | 9.78 | 0.12 | 1.24% | 119,825 |
| Feb 10, 2025 | 9.40 | 9.75 | 9.35 | 9.66 | 0.25 | 2.66% | 45,900 |
| Feb 7, 2025 | 9.42 | 9.46 | 9.30 | 9.41 | -0.04 | -0.42% | 108,000 |
| Feb 6, 2025 | 9.44 | 9.46 | 9.43 | 9.45 | 0.04 | 0.43% | 122,900 |
| Feb 5, 2025 | 9.42 | 9.43 | 9.30 | 9.41 | 0.06 | 0.64% | 58,400 |
| Feb 4, 2025 | 9.33 | 9.37 | 9.28 | 9.35 | 0.05 | 0.54% | 43,925 |
| Feb 3, 2025 | 9.31 | 9.39 | 9.25 | 9.30 | -0.12 | -1.27% | 28,929 |
| Jan 31, 2025 | 9.44 | 9.47 | 9.27 | 9.42 | 0.02 | 0.21% | 60,023 |
| Jan 30, 2025 | 9.39 | 9.45 | 9.32 | 9.40 | 0.10 | 1.08% | 60,934 |
| Jan 29, 2025 | 9.00 | 9.50 | 9.00 | 9.30 | 0.42 | 4.73% | 118,000 |
| Jan 28, 2025 | 8.91 | 8.95 | 8.86 | 8.88 | -0.03 | -0.34% | 39,050 |
| Jan 27, 2025 | 8.94 | 9.05 | 8.91 | 8.91 | -0.01 | -0.11% | 28,800 |
| Jan 24, 2025 | 8.83 | 8.95 | 8.77 | 8.92 | 0.02 | 0.22% | 21,024 |
| Jan 23, 2025 | 8.91 | 9.01 | 8.84 | 8.90 | -0.01 | -0.11% | 48,445 |
| Jan 22, 2025 | 9.01 | 9.06 | 8.91 | 8.91 | -0.15 | -1.66% | 41,820 |
| Jan 21, 2025 | 9.10 | 9.20 | 9.04 | 9.06 | -0.03 | -0.33% | 58,908 |
| Jan 17, 2025 | 9.05 | 9.13 | 9.01 | 9.09 | 0.04 | 0.44% | 38,000 |
| Jan 16, 2025 | 8.96 | 9.06 | 8.90 | 9.05 | 0.16 | 1.80% | 104,100 |
| Jan 15, 2025 | 8.83 | 8.94 | 8.82 | 8.89 | 0.21 | 2.42% | 43,900 |
| Jan 14, 2025 | 8.52 | 8.77 | 8.52 | 8.68 | 0.16 | 1.88% | 48,521 |
| Jan 13, 2025 | 8.60 | 8.60 | 8.52 | 8.52 | -0.04 | -0.47% | 52,300 |
| Jan 10, 2025 | 8.70 | 8.85 | 8.51 | 8.56 | -0.25 | -2.84% | 49,527 |
| Jan 8, 2025 | 8.87 | 8.90 | 8.81 | 8.81 | -0.07 | -0.79% | 41,734 |
| Jan 7, 2025 | 9.03 | 9.06 | 8.85 | 8.88 | -0.14 | -1.55% | 29,242 |
| Jan 6, 2025 | 9.13 | 9.22 | 9.02 | 9.02 | -0.04 | -0.44% | 44,425 |
| Jan 3, 2025 | 9.13 | 9.17 | 9.02 | 9.06 | -0.09 | -0.98% | 32,700 |
| Jan 2, 2025 | 9.16 | 9.29 | 9.01 | 9.15 | -0.05 | -0.54% | 47,005 |
| Dec 31, 2024 | 9.17 | 9.31 | 9.16 | 9.20 | 0.00 | 0.00% | 18,118 |
| Dec 30, 2024 | 9.20 | 9.26 | 9.15 | 9.20 | 0.01 | 0.11% | 26,800 |
| Dec 27, 2024 | 9.18 | 9.31 | 9.12 | 9.19 | -0.02 | -0.22% | 40,200 |
| Dec 26, 2024 | 9.17 | 9.27 | 9.16 | 9.21 | 0.01 | 0.11% | 18,407 |
| Dec 24, 2024 | 9.09 | 9.22 | 9.09 | 9.20 | 0.11 | 1.21% | 9,423 |
| Dec 23, 2024 | 9.22 | 9.35 | 9.09 | 9.09 | -0.17 | -1.84% | 54,100 |
| Dec 20, 2024 | 9.32 | 9.40 | 9.26 | 9.26 | 0.05 | 0.54% | 32,916 |
| Dec 19, 2024 | 9.37 | 9.51 | 9.11 | 9.21 | -0.11 | -1.18% | 34,749 |
| Dec 18, 2024 | 9.88 | 9.88 | 9.32 | 9.32 | -0.44 | -4.51% | 63,500 |
| Dec 17, 2024 | 9.94 | 10.08 | 9.76 | 9.76 | -0.18 | -1.81% | 54,500 |