Western New England Bancorp (WNEB) Historical Prices

Time Period

Events

WNEB historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	14.01	14.10	13.95	13.97	13.97	-0.78%	30,442	0.63
Oct 29, 2026	13.90	14.18	13.80	14.08	14.08	+2.40%	41,414	0.85
Oct 28, 2026	13.84	13.85	13.34	13.75	13.75	-0.65%	65,535	1.34
Oct 27, 2026	13.87	13.97	13.73	13.84	13.84	+0.22%	36,307	0.74
Oct 26, 2026	13.95	13.98	13.79	13.81	13.81	-0.50%	25,312	0.50
Oct 23, 2026	13.76	14.00	13.65	13.88	13.88	+0.29%	35,494	0.71
Oct 22, 2026	13.40	13.91	13.40	13.84	13.84	+3.28%	35,636	0.71
Oct 21, 2026	13.59	13.59	13.25	13.40	13.40	-0.96%	30,389	0.61
Oct 20, 2026	13.42	13.71	13.42	13.53	13.53	+1.20%	26,472	0.53
Oct 19, 2026	13.53	13.62	13.33	13.37	13.37	-1.47%	29,193	0.58
Oct 16, 2026	13.59	13.69	13.48	13.57	13.57	+0.15%	28,904	0.57
Oct 15, 2026	13.54	13.73	13.49	13.55	13.55	+0.74%	26,956	0.52
Oct 14, 2026	13.43	13.59	13.35	13.45	13.45	-1.03%	52,950	1.03
Oct 13, 2026	13.73	13.76	13.55	13.59	13.59	-0.73%	42,298	0.82
Oct 12, 2026	13.45	13.76	13.35	13.69	13.69	+1.33%	62,428	1.21
Oct 09, 2026	13.60	13.65	13.50	13.51	13.51	-1.39%	23,838	0.46
Oct 08, 2026	13.65	13.83	13.58	13.70	13.70	+0.66%	31,337	0.60
Oct 07, 2026	13.66	13.76	13.55	13.61	13.61	-1.52%	60,941	1.18
Oct 06, 2026	13.89	13.98	13.80	13.82	13.82	-0.14%	29,704	0.58
Oct 05, 2026	13.89	13.96	13.78	13.84	13.84	-0.65%	42,264	0.82
Oct 02, 2026	13.86	13.96	13.78	13.93	13.93	+1.31%	47,312	0.92
Oct 01, 2026	13.65	13.76	13.48	13.75	13.75	+0.44%	57,592	1.13
Sep 30, 2026	13.83	13.91	13.61	13.69	13.69	-1.01%	51,733	1.03
Sep 29, 2026	14.00	14.07	13.79	13.83	13.83	-1.00%	53,443	1.07
Sep 28, 2026	13.90	14.14	13.90	13.97	13.97	+0.00%	54,300	1.09
Sep 25, 2026	13.86	14.05	13.83	13.97	13.97	+0.72%	42,238	0.85
Sep 24, 2026	13.75	13.89	13.68	13.87	13.87	+1.17%	45,934	0.92
Sep 23, 2026	14.00	14.04	13.66	13.71	13.71	-1.65%	46,116	0.83
Sep 22, 2026	13.91	14.08	13.81	13.94	13.94	+0.87%	42,054	0.76
Sep 21, 2026	13.88	13.96	13.81	13.82	13.82	-0.43%	46,725	0.85
Sep 18, 2026	13.80	13.88	13.62	13.88	13.88	+0.58%	153,070	2.88
Sep 17, 2026	13.92	14.12	13.30	13.80	13.80	+0.07%	39,267	0.74
Sep 16, 2026	14.09	14.23	13.69	13.79	13.79	-1.71%	47,631	0.91
Sep 15, 2026	13.71	14.07	13.71	14.03	14.03	+1.59%	40,491	0.75
Sep 14, 2026	13.79	13.99	13.71	13.81	13.81	+0.29%	43,814	0.81
Sep 11, 2026	13.77	13.85	13.36	13.77	13.77	+0.66%	39,755	0.73
Sep 10, 2026	13.46	13.70	13.36	13.68	13.68	+0.96%	71,817	1.34
Sep 09, 2026	13.49	13.70	13.46	13.55	13.55	-0.44%	46,830	0.87
Sep 08, 2026	13.82	13.89	13.43	13.61	13.61	-2.02%	37,544	0.70
Sep 07, 2026	13.63	13.95	13.63	13.89	13.89	+0.00%	0	0.00
Sep 04, 2026	13.63	13.95	13.63	13.89	13.89	+1.31%	77,516	1.44
Sep 03, 2026	13.84	13.86	13.65	13.71	13.71	-0.15%	27,547	0.51
Sep 02, 2026	13.61	14.02	13.30	13.73	13.73	+1.40%	71,029	1.33
Sep 01, 2026	13.66	13.78	13.44	13.54	13.54	-1.46%	43,607	0.82
Aug 31, 2026	13.73	13.84	13.70	13.74	13.74	+0.15%	59,492	1.12
Aug 28, 2026	13.75	13.85	13.70	13.72	13.72	+0.15%	59,593	1.13
Aug 27, 2026	13.71	13.75	13.54	13.70	13.70	-0.80%	60,672	1.16
Aug 26, 2026	13.83	13.98	13.70	13.81	13.81	+0.22%	47,860	0.92
Aug 25, 2026	13.88	13.95	13.69	13.78	13.78	-0.79%	24,767	0.48
Aug 24, 2026	13.82	14.07	13.82	13.89	13.89	+0.94%	34,778	0.67

Western New England Bancorp historical prices

Western New England Bancorp (WNEB) Historical Prices

Become an Expert with TipRanks Premium