Western New England Bancorp, Inc.WNEBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $13.54 | $13.85 | $13.54 | $13.81 | 113,366 |
| 1/30/2026 | $13.24 | $13.49 | $13.07 | $13.43 | 108,648 |
| 1/29/2026 | $13.20 | $13.41 | $13.02 | $13.20 | 58,000 |
| 1/28/2026 | $13.36 | $13.80 | $13.08 | $13.17 | 136,900 |
| 1/27/2026 | $12.94 | $12.94 | $12.71 | $12.82 | 22,500 |
| 1/26/2026 | $12.82 | $12.97 | $12.65 | $12.88 | 37,600 |
| 1/23/2026 | $13.21 | $13.25 | $12.72 | $12.75 | 27,049 |
| 1/22/2026 | $13.37 | $13.44 | $13.13 | $13.20 | 45,243 |
| 1/21/2026 | $12.88 | $13.41 | $12.88 | $13.30 | 83,309 |
| 1/20/2026 | $12.86 | $13.12 | $12.73 | $12.75 | 45,700 |
| 1/16/2026 | $13.10 | $13.14 | $12.97 | $13.00 | 46,100 |
| 1/15/2026 | $12.81 | $13.25 | $12.81 | $13.13 | 29,800 |
| 1/14/2026 | $12.72 | $12.90 | $12.70 | $12.81 | 73,600 |
| 1/13/2026 | $12.86 | $12.88 | $12.65 | $12.78 | 23,009 |
| 1/12/2026 | $12.71 | $12.80 | $12.47 | $12.77 | 31,900 |
| 1/9/2026 | $12.83 | $13.01 | $12.60 | $12.73 | 27,400 |
| 1/8/2026 | $12.36 | $12.78 | $12.33 | $12.76 | 46,707 |
| 1/7/2026 | $12.51 | $12.51 | $12.22 | $12.36 | 52,800 |
| 1/6/2026 | $12.42 | $12.58 | $12.23 | $12.51 | 41,605 |
| 1/5/2026 | $12.34 | $12.72 | $12.34 | $12.51 | 43,500 |
| 1/2/2026 | $12.70 | $12.70 | $12.33 | $12.35 | 37,835 |
| 12/31/2025 | $12.90 | $12.90 | $12.55 | $12.62 | 27,800 |
| 12/30/2025 | $12.83 | $12.83 | $12.64 | $12.64 | 34,605 |
| 12/29/2025 | $12.85 | $12.96 | $12.68 | $12.77 | 63,200 |
| 12/26/2025 | $12.94 | $13.00 | $12.74 | $12.82 | 31,000 |
| 12/24/2025 | $12.86 | $13.51 | $12.80 | $12.88 | 31,526 |
| 12/23/2025 | $12.91 | $13.06 | $12.81 | $12.85 | 33,100 |
| 12/22/2025 | $13.31 | $13.34 | $12.90 | $12.96 | 34,503 |
| 12/19/2025 | $13.42 | $13.45 | $13.07 | $13.25 | 131,713 |
| 12/18/2025 | $13.37 | $13.49 | $13.31 | $13.42 | 68,240 |
| 12/17/2025 | $13.33 | $13.38 | $13.20 | $13.23 | 49,500 |
| 12/16/2025 | $13.35 | $13.95 | $13.27 | $13.28 | 58,242 |
| 12/15/2025 | $13.30 | $13.37 | $13.15 | $13.32 | 70,727 |
| 12/12/2025 | $13.20 | $13.21 | $13.06 | $13.15 | 42,340 |
| 12/11/2025 | $13.02 | $13.45 | $13.01 | $13.13 | 73,600 |
| 12/10/2025 | $12.70 | $13.11 | $12.70 | $13.04 | 141,038 |
| 12/9/2025 | $12.85 | $12.88 | $12.64 | $12.66 | 40,000 |
| 12/8/2025 | $12.74 | $12.81 | $12.62 | $12.64 | 30,600 |
| 12/5/2025 | $12.80 | $12.81 | $12.63 | $12.65 | 27,300 |
| 12/4/2025 | $12.79 | $12.88 | $12.75 | $12.78 | 52,713 |
| 12/3/2025 | $12.32 | $12.83 | $12.32 | $12.75 | 53,715 |
| 12/2/2025 | $12.48 | $12.58 | $12.28 | $12.31 | 46,815 |
| 12/1/2025 | $12.10 | $12.56 | $12.10 | $12.41 | 40,200 |
| 11/28/2025 | $12.26 | $12.29 | $12.17 | $12.24 | 16,800 |
| 11/26/2025 | $12.25 | $12.35 | $11.74 | $12.27 | 46,347 |
| 11/25/2025 | $12.05 | $12.34 | $12.03 | $12.26 | 45,200 |
| 11/24/2025 | $12.09 | $12.73 | $11.93 | $11.98 | 30,700 |
| 11/21/2025 | $11.71 | $12.20 | $11.71 | $12.01 | 66,118 |
| 11/20/2025 | $11.78 | $12.04 | $11.69 | $11.70 | 46,510 |
| 11/19/2025 | $11.52 | $11.70 | $11.50 | $11.64 | 43,222 |
| 11/18/2025 | $11.51 | $11.60 | $11.32 | $11.52 | 43,636 |
| 11/17/2025 | $11.62 | $11.77 | $11.38 | $11.38 | 47,700 |
| 11/14/2025 | $11.70 | $11.85 | $11.63 | $11.79 | 42,100 |
| 11/13/2025 | $11.76 | $11.90 | $11.76 | $11.80 | 29,346 |
| 11/12/2025 | $11.87 | $12.07 | $11.82 | $11.83 | 41,416 |
| 11/11/2025 | $11.87 | $11.91 | $11.85 | $11.88 | 17,200 |
| 11/10/2025 | $11.89 | $11.93 | $11.76 | $11.82 | 25,624 |
| 11/7/2025 | $11.78 | $11.85 | $11.65 | $11.76 | 44,700 |
| 11/6/2025 | $11.80 | $11.92 | $11.68 | $11.76 | 41,727 |
| 11/5/2025 | $11.40 | $11.95 | $11.40 | $11.79 | 48,900 |