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)

9.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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 -0.11(-1.16%)
May 06, 2025 9.410 9.610 9.335 9.470 230,747 +0.00(+0.00%)
May 05, 2025 9.500 9.640 9.470 9.470 53,673 -0.10(-1.04%)
May 02, 2025 9.490 9.670 9.250 9.570 48,845 +0.33(+3.57%)
May 01, 2025 9.210 9.730 9.210 9.240 85,546 +0.01(+0.11%)
Apr 30, 2025 9.160 9.300 8.980 9.230 120,985 -0.01(-0.11%)
Apr 29, 2025 9.150 9.270 9.090 9.240 171,913 +0.07(+0.76%)
Apr 28, 2025 9.130 9.210 9.000 9.170 79,101 +0.03(+0.33%)
Apr 25, 2025 9.180 9.270 9.000 9.140 33,047 -0.06(-0.65%)
Apr 24, 2025 9.200 9.290 9.150 9.200 60,928 +0.04(+0.44%)
Apr 23, 2025 9.390 9.730 9.150 9.160 85,656 +0.21(+2.35%)
Apr 22, 2025 8.610 9.060 8.610 8.950 79,056 +0.41(+4.80%)
Apr 21, 2025 8.550 8.640 8.410 8.540 46,038 -0.01(-0.12%)
Apr 17, 2025 8.530 8.640 8.500 8.550 59,739 +0.08(+0.94%)
Apr 16, 2025 8.400 8.500 8.333 8.470 44,837 +0.12(+1.44%)
Apr 15, 2025 8.260 8.390 8.000 8.350 27,813 +0.32(+3.99%)
Apr 14, 2025 7.940 8.490 7.780 8.030 35,727 +0.19(+2.42%)
Apr 11, 2025 7.980 8.120 7.730 7.840 72,370 -0.11(-1.38%)
Apr 10, 2025 8.320 8.320 7.930 7.950 55,578 -0.54(-6.36%)
Apr 09, 2025 7.920 8.550 7.804 8.490 125,782 +0.54(+6.79%)
Apr 08, 2025 8.260 8.690 7.870 7.950 59,762 -0.11(-1.36%)
Apr 07, 2025 7.960 8.170 7.630 8.060 74,882 -0.04(-0.49%)
Apr 04, 2025 8.480 8.820 7.990 8.100 120,685 -0.65(-7.43%)
Apr 03, 2025 9.040 9.165 8.720 8.750 64,121 -0.65(-6.91%)
Apr 02, 2025 9.490 9.490 9.350 9.400 44,250 +0.04(+0.43%)
Apr 01, 2025 9.260 9.405 9.235 9.360 73,875 +0.06(+0.65%)
Mar 31, 2025 9.280 9.500 9.250 9.300 54,710 +0.01(+0.11%)
Mar 28, 2025 9.410 9.500 9.245 9.290 53,654 -0.14(-1.48%)
Mar 27, 2025 9.330 9.480 9.330 9.430 41,277 +0.08(+0.86%)
Mar 26, 2025 9.420 9.580 9.340 9.350 37,104 -0.10(-1.06%)
Mar 25, 2025 9.320 9.510 9.300 9.450 55,970 +0.12(+1.29%)
Mar 24, 2025 9.220 9.330 9.220 9.330 54,477 +0.18(+1.97%)
Mar 21, 2025 9.070 9.155 9.000 9.150 55,434 +0.05(+0.55%)
Mar 20, 2025 9.010 9.200 9.010 9.100 35,947 +0.04(+0.44%)
Mar 19, 2025 9.090 9.140 8.990 9.060 109,392 -0.01(-0.11%)
Mar 18, 2025 9.000 9.100 9.000 9.070 36,374 +0.02(+0.22%)
Mar 17, 2025 8.950 9.105 8.950 9.050 24,296 +0.09(+1.00%)
Mar 14, 2025 8.950 9.040 8.940 8.960 58,625 +0.04(+0.45%)
Mar 13, 2025 9.060 9.100 8.860 8.920 64,175 -0.03(-0.34%)
Mar 12, 2025 8.820 8.975 8.760 8.950 83,615 +0.14(+1.59%)
Mar 11, 2025 8.930 9.095 8.785 8.810 83,536 -0.16(-1.78%)
Mar 10, 2025 9.190 9.250 8.955 8.970 119,600 -0.33(-3.55%)
Mar 07, 2025 9.290 9.320 9.060 9.300 51,742 +0.02(+0.22%)
Mar 06, 2025 9.440 9.535 9.240 9.280 96,909 -0.09(-0.96%)
Mar 05, 2025 9.410 9.458 9.350 9.370 93,206 -0.03(-0.32%)
Mar 04, 2025 9.480 9.620 9.360 9.400 86,503 -0.31(-3.19%)
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.