Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western New England Bancorp, Inc. - Common Stock (NQ:WNEB)

9.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 05, 2025 9.200 9.350 9.170 9.170 71,007 -0.06(-0.65%)
Jun 04, 2025 9.410 9.410 9.200 9.230 52,391 -0.06(-0.65%)
Jun 03, 2025 9.295 9.400 9.245 9.290 73,784 +0.07(+0.76%)
Jun 02, 2025 9.450 9.450 9.220 9.220 86,042 -0.22(-2.33%)
May 30, 2025 9.450 9.580 9.410 9.440 52,956 -0.06(-0.63%)
May 29, 2025 9.450 9.515 9.390 9.500 80,393 +0.10(+1.06%)
May 28, 2025 9.470 9.490 9.385 9.400 43,127 -0.04(-0.42%)
May 27, 2025 9.290 9.475 9.175 9.440 86,731 +0.28(+3.06%)
May 23, 2025 9.120 9.230 9.090 9.160 45,784 -0.01(-0.11%)
May 22, 2025 9.250 9.330 9.120 9.170 56,538 -0.13(-1.40%)
May 21, 2025 9.420 9.440 9.235 9.300 40,277 -0.15(-1.59%)
May 20, 2025 9.450 9.490 9.410 9.450 25,878 +0.00(+0.00%)
May 19, 2025 9.390 9.460 9.340 9.450 34,773 +0.02(+0.21%)
May 16, 2025 9.420 9.500 9.360 9.430 39,823 -0.03(-0.32%)
May 15, 2025 9.450 9.590 9.420 9.460 18,963 -0.02(-0.21%)
May 14, 2025 9.500 9.620 9.480 9.480 36,085 -0.06(-0.63%)
May 13, 2025 9.700 9.720 9.540 9.540 42,935 -0.10(-1.04%)
May 12, 2025 9.650 9.880 9.610 9.640 62,935 +0.03(+0.31%)
May 09, 2025 9.660 9.670 9.550 9.610 26,628 +0.00(+0.00%)
May 08, 2025 9.500 9.625 9.460 9.610 41,884 +0.25(+2.67%)
May 07, 2025 9.470 9.540 9.320 9.360 60,132 -0.04(-0.43%)
May 06, 2025 9.340 9.539 9.266 9.400 232,465 +0.00(+0.00%)
May 05, 2025 9.430 9.569 9.400 9.400 54,072 -0.10(-1.04%)
May 02, 2025 9.420 9.599 9.182 9.499 49,208 +0.33(+3.57%)
May 01, 2025 9.142 9.658 9.142 9.172 86,183 +0.01(+0.11%)
Apr 30, 2025 9.092 9.231 8.914 9.162 121,885 -0.01(-0.11%)
Apr 29, 2025 9.082 9.201 9.023 9.172 173,193 +0.07(+0.76%)
Apr 28, 2025 9.063 9.142 8.933 9.102 79,690 +0.03(+0.33%)
Apr 25, 2025 9.112 9.201 8.933 9.072 33,293 -0.06(-0.65%)
Apr 24, 2025 9.132 9.221 9.082 9.132 61,381 +0.04(+0.44%)
Apr 23, 2025 9.321 9.658 9.082 9.092 86,293 +0.21(+2.35%)
Apr 22, 2025 8.546 8.993 8.546 8.884 79,644 +0.41(+4.80%)
Apr 21, 2025 8.487 8.576 8.348 8.477 46,380 -0.01(-0.12%)
Apr 17, 2025 8.467 8.576 8.437 8.487 60,183 +0.08(+0.94%)
Apr 16, 2025 8.338 8.437 8.272 8.407 45,170 +0.12(+1.44%)
Apr 15, 2025 8.199 8.328 7.941 8.288 28,020 +0.32(+3.99%)
Apr 14, 2025 7.881 8.427 7.722 7.971 35,993 +0.19(+2.42%)
Apr 11, 2025 7.921 8.060 7.673 7.782 72,908 -0.11(-1.38%)
Apr 10, 2025 8.258 8.258 7.871 7.891 55,991 -0.54(-6.36%)
Apr 09, 2025 7.861 8.487 7.746 8.427 126,718 +0.54(+6.79%)
Apr 08, 2025 8.199 8.626 7.812 7.891 60,207 -0.11(-1.36%)
Apr 07, 2025 7.901 8.110 7.574 8.000 75,439 -0.04(-0.49%)
Apr 04, 2025 8.417 8.755 7.931 8.040 121,583 -0.65(-7.43%)
Apr 03, 2025 8.973 9.097 8.656 8.685 64,598 -0.65(-6.91%)
Apr 02, 2025 9.420 9.420 9.281 9.331 44,579 +0.04(+0.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.