Western New England Banco... (WNEB)
NASDAQ: WNEB
· Real-Time Price · USD
11.64
-0.09 (-0.77%)
At close: Aug 15, 2025, 3:59 PM
11.65
0.04%
After-hours: Aug 15, 2025, 04:04 PM EDT
WNEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.68 | 11.78 | 11.57 | 11.73 | 11.73 | -1.01% | 41,275 |
| Aug 13, 2025 | 11.78 | 11.99 | 11.70 | 11.85 | 11.85 | 1.20% | 68,017 |
| Aug 12, 2025 | 11.21 | 11.82 | 11.21 | 11.71 | 11.71 | 5.69% | 62,000 |
| Aug 11, 2025 | 11.12 | 11.21 | 10.94 | 11.08 | 11.08 | 0.09% | 52,401 |
| Aug 8, 2025 | 11.03 | 11.10 | 10.97 | 11.07 | 11.07 | 1.28% | 59,400 |
| Aug 7, 2025 | 11.15 | 11.15 | 10.90 | 10.93 | 10.93 | -1.62% | 79,343 |
| Aug 6, 2025 | 11.10 | 11.15 | 11.03 | 11.11 | 11.11 | -0.18% | 68,700 |
| Aug 5, 2025 | 10.95 | 11.14 | 10.73 | 11.13 | 11.06 | 2.02% | 137,300 |
| Aug 4, 2025 | 10.65 | 10.92 | 10.51 | 10.91 | 10.84 | 5.51% | 113,165 |
| Aug 1, 2025 | 10.54 | 10.54 | 10.25 | 10.34 | 10.27 | -2.91% | 104,600 |
| Jul 31, 2025 | 10.65 | 10.92 | 10.55 | 10.65 | 10.58 | -0.75% | 61,316 |
| Jul 30, 2025 | 11.10 | 11.15 | 10.71 | 10.73 | 10.66 | -2.90% | 56,500 |
| Jul 29, 2025 | 11.40 | 11.41 | 11.05 | 11.05 | 10.98 | -2.30% | 78,200 |
| Jul 28, 2025 | 11.28 | 11.37 | 11.12 | 11.31 | 11.24 | -0.09% | 87,800 |
| Jul 25, 2025 | 11.43 | 11.43 | 11.02 | 11.32 | 11.25 | -0.44% | 148,946 |
| Jul 24, 2025 | 11.42 | 11.48 | 11.25 | 11.37 | 11.30 | -0.35% | 263,126 |
| Jul 23, 2025 | 10.73 | 11.68 | 10.21 | 11.41 | 11.34 | 12.41% | 258,945 |
| Jul 22, 2025 | 10.01 | 10.22 | 9.91 | 10.15 | 10.09 | 1.10% | 93,805 |
| Jul 21, 2025 | 10.01 | 10.14 | 9.99 | 10.04 | 9.98 | 0.50% | 44,400 |
| Jul 18, 2025 | 10.08 | 10.16 | 9.92 | 9.99 | 9.92 | -0.89% | 61,506 |