Western New England Banco...

8.74
-0.66 (-7.02%)
At close: Apr 03, 2025, 3:59 PM
8.74
0.01%
Pre-market: Apr 04, 2025, 04:06 AM EDT

Western New England Bancorp Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 9.04 9.16 8.72 8.75 -0.65 -6.91% 64,121
Apr 2, 2025 9.49 9.49 9.35 9.40 0.04 0.43% 44,300
Apr 1, 2025 9.26 9.40 9.24 9.36 0.06 0.65% 73,900
Mar 31, 2025 9.28 9.50 9.25 9.30 0.01 0.11% 54,710
Mar 28, 2025 9.41 9.50 9.24 9.29 -0.14 -1.48% 53,700
Mar 27, 2025 9.33 9.48 9.33 9.43 0.08 0.86% 41,300
Mar 26, 2025 9.42 9.58 9.34 9.35 -0.10 -1.06% 37,104
Mar 25, 2025 9.32 9.51 9.30 9.45 0.12 1.29% 56,000
Mar 24, 2025 9.22 9.33 9.22 9.33 0.18 1.97% 54,500
Mar 21, 2025 9.07 9.15 9.00 9.15 0.05 0.55% 55,434
Mar 20, 2025 9.01 9.20 9.01 9.10 0.04 0.44% 35,947
Mar 19, 2025 9.09 9.14 8.99 9.06 -0.01 -0.11% 109,400
Mar 18, 2025 9.00 9.10 9.00 9.07 0.02 0.22% 36,400
Mar 17, 2025 8.95 9.11 8.95 9.05 0.09 1.00% 24,300
Mar 14, 2025 8.95 9.04 8.94 8.96 0.04 0.45% 58,625
Mar 13, 2025 9.06 9.10 8.86 8.92 -0.03 -0.34% 64,200
Mar 12, 2025 8.82 8.98 8.76 8.95 0.14 1.59% 65,615
Mar 11, 2025 8.93 9.10 8.79 8.81 -0.16 -1.78% 83,536
Mar 10, 2025 9.19 9.25 8.96 8.97 -0.33 -3.55% 119,600
Mar 7, 2025 9.29 9.32 9.06 9.30 0.02 0.22% 51,742
Mar 6, 2025 9.44 9.54 9.24 9.28 -0.09 -0.96% 96,909
Mar 5, 2025 9.41 9.46 9.35 9.37 -0.03 -0.32% 93,206
Mar 4, 2025 9.48 9.62 9.36 9.40 -0.31 -3.19% 86,503
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