WNEB(WNEB)
WNEB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $13.33 | $13.74 | $13.33 | $13.48 | 42,475 |
| 5/19/2026 | $13.33 | $13.52 | $13.24 | $13.44 | 54,500 |
| 5/18/2026 | $13.17 | $13.48 | $13.10 | $13.42 | 54,100 |
| 5/15/2026 | $13.07 | $13.34 | $13.06 | $13.15 | 37,542 |
| 5/14/2026 | $13.24 | $13.41 | $13.11 | $13.23 | 26,302 |
| 5/13/2026 | $13.26 | $13.32 | $13.18 | $13.24 | 45,000 |
| 5/12/2026 | $13.46 | $13.70 | $13.26 | $13.42 | 36,900 |
| 5/11/2026 | $13.97 | $14.16 | $13.42 | $13.48 | 34,600 |
| 5/8/2026 | $14.05 | $14.06 | $13.92 | $13.97 | 27,703 |
| 5/7/2026 | $14.15 | $14.30 | $14.08 | $14.09 | 30,400 |
| 5/6/2026 | $14.17 | $14.42 | $14.07 | $14.10 | 45,344 |
| 5/5/2026 | $13.93 | $14.24 | $13.93 | $14.11 | 31,000 |
| 5/4/2026 | $13.98 | $14.10 | $13.81 | $13.85 | 43,624 |
| 5/1/2026 | $13.90 | $14.18 | $13.80 | $14.08 | 36,900 |
| 4/30/2026 | $13.84 | $14.24 | $13.84 | $13.95 | 62,822 |
| 4/29/2026 | $14.11 | $14.46 | $13.78 | $13.99 | 61,600 |
| 4/28/2026 | $13.98 | $14.27 | $13.98 | $14.18 | 63,932 |
| 4/27/2026 | $13.81 | $14.06 | $13.81 | $13.97 | 42,800 |
| 4/24/2026 | $13.67 | $13.99 | $13.67 | $13.86 | 47,922 |
| 4/23/2026 | $13.66 | $13.82 | $13.60 | $13.74 | 23,600 |
| 4/22/2026 | $13.74 | $13.92 | $13.66 | $13.66 | 32,600 |
| 4/21/2026 | $13.97 | $13.97 | $13.74 | $13.76 | 50,832 |
| 4/20/2026 | $14.10 | $14.10 | $12.92 | $14.00 | 46,700 |
| 4/17/2026 | $13.98 | $14.23 | $13.82 | $14.07 | 56,600 |
| 4/16/2026 | $13.71 | $13.84 | $13.67 | $13.81 | 51,600 |
| 4/15/2026 | $13.85 | $13.86 | $13.70 | $13.77 | 52,717 |
| 4/14/2026 | $13.86 | $13.97 | $13.53 | $13.89 | 33,325 |
| 4/13/2026 | $13.90 | $13.95 | $13.62 | $13.90 | 57,801 |
| 4/10/2026 | $13.97 | $13.97 | $13.68 | $13.96 | 64,334 |
| 4/9/2026 | $13.40 | $13.99 | $13.40 | $13.99 | 105,422 |
| 4/8/2026 | $13.61 | $13.82 | $13.45 | $13.48 | 143,717 |
| 4/7/2026 | $13.19 | $13.26 | $13.05 | $13.22 | 111,827 |
| 4/6/2026 | $13.10 | $13.22 | $13.05 | $13.19 | 41,000 |
| 4/2/2026 | $12.98 | $13.12 | $12.82 | $13.07 | 44,100 |
| 4/1/2026 | $13.08 | $13.24 | $13.05 | $13.07 | 32,119 |
| 3/31/2026 | $13.12 | $13.21 | $12.89 | $12.93 | 45,726 |
| 3/30/2026 | $12.96 | $12.96 | $12.79 | $12.93 | 44,900 |
| 3/27/2026 | $12.80 | $12.86 | $12.75 | $12.82 | 36,300 |
| 3/26/2026 | $12.72 | $12.87 | $12.70 | $12.85 | 50,721 |
| 3/25/2026 | $13.06 | $13.14 | $12.70 | $12.85 | 45,914 |
| 3/24/2026 | $12.82 | $13.14 | $12.75 | $12.91 | 145,102 |
| 3/23/2026 | $12.72 | $13.20 | $12.71 | $12.82 | 141,116 |
| 3/20/2026 | $12.55 | $12.69 | $12.33 | $12.44 | 120,100 |
| 3/19/2026 | $12.27 | $12.61 | $12.15 | $12.53 | 49,711 |
| 3/18/2026 | $12.61 | $12.65 | $12.32 | $12.38 | 51,028 |
| 3/17/2026 | $13.03 | $13.34 | $12.62 | $12.69 | 60,600 |
| 3/16/2026 | $12.85 | $12.96 | $12.72 | $12.75 | 40,700 |
| 3/13/2026 | $12.75 | $12.93 | $12.56 | $12.75 | 79,208 |
| 3/12/2026 | $12.45 | $12.72 | $12.10 | $12.68 | 83,100 |
| 3/11/2026 | $12.55 | $12.65 | $12.40 | $12.55 | 46,500 |
| 3/10/2026 | $12.51 | $12.98 | $12.50 | $12.63 | 66,000 |
| 3/9/2026 | $12.30 | $12.63 | $12.04 | $12.54 | 139,200 |
| 3/6/2026 | $12.42 | $12.49 | $12.15 | $12.48 | 73,503 |
| 3/5/2026 | $12.78 | $12.85 | $12.50 | $12.69 | 95,000 |
| 3/4/2026 | $12.78 | $13.05 | $12.65 | $12.90 | 122,531 |
| 3/3/2026 | $12.75 | $12.86 | $12.51 | $12.69 | 51,336 |
| 3/2/2026 | $12.67 | $13.02 | $12.66 | $12.95 | 76,907 |
| 2/27/2026 | $13.17 | $13.19 | $12.68 | $12.85 | 99,049 |
| 2/26/2026 | $13.45 | $13.55 | $13.23 | $13.35 | 133,900 |
| 2/25/2026 | $13.37 | $13.47 | $13.20 | $13.37 | 73,603 |
| 2/24/2026 | $13.32 | $13.55 | $13.20 | $13.27 | 40,010 |
| 2/23/2026 | $13.90 | $14.25 | $13.28 | $13.32 | 55,200 |
| 2/20/2026 | $13.79 | $13.91 | $13.56 | $13.85 | 89,100 |
| 2/19/2026 | $13.80 | $13.98 | $13.67 | $13.76 | 37,000 |