Western New England Bancorp Inc (WNEB) Historical Stock Data
12.65 ↓0.13 (-1.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WNEB is up 0.42% a day on average. There have been 17 days where Western New England Bancorp Inc closed green and 13 days where WNEB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 12.80 | 12.65 | ↓$0.15 (-1.17%) | 12.63 | 12.81 | 27.28K |
| 2025-12-04 | 12.79 | 12.78 | ↓$0.01 (-0.08%) | 12.75 | 12.88 | 52.71K |
| 2025-12-03 | 12.32 | 12.75 | ↑$0.43 (3.49%) | 12.32 | 12.83 | 53.72K |
| 2025-12-02 | 12.48 | 12.31 | ↓$0.17 (-1.36%) | 12.28 | 12.58 | 46.82K |
| 2025-12-01 | 12.10 | 12.41 | ↑$0.31 (2.56%) | 12.10 | 12.56 | 40.18K |
| 2025-11-28 | 12.26 | 12.24 | ↓$0.02 (-0.16%) | 12.17 | 12.29 | 16.76K |
| 2025-11-26 | 12.25 | 12.27 | ↑$0.02 (0.16%) | 11.74 | 12.35 | 46.35K |
| 2025-11-25 | 12.05 | 12.26 | ↑$0.21 (1.74%) | 12.03 | 12.34 | 45.16K |
| 2025-11-24 | 12.09 | 11.98 | ↓$0.11 (-0.91%) | 11.93 | 12.73 | 30.67K |
| 2025-11-21 | 11.71 | 12.01 | ↑$0.30 (2.56%) | 11.71 | 12.20 | 66.12K |
| 2025-11-20 | 11.78 | 11.70 | ↓$0.08 (-0.68%) | 11.69 | 12.04 | 46.51K |
| 2025-11-19 | 11.52 | 11.64 | ↑$0.12 (1.04%) | 11.50 | 11.70 | 43.22K |
| 2025-11-18 | 11.51 | 11.52 | ↑$0.01 (0.09%) | 11.32 | 11.60 | 43.64K |
| 2025-11-17 | 11.62 | 11.38 | ↓$0.24 (-2.07%) | 11.38 | 11.77 | 47.66K |
| 2025-11-14 | 11.70 | 11.79 | ↑$0.09 (0.77%) | 11.63 | 11.85 | 42.08K |
| 2025-11-13 | 11.76 | 11.80 | ↑$0.04 (0.34%) | 11.76 | 11.90 | 29.35K |
| 2025-11-12 | 11.87 | 11.83 | ↓$0.04 (-0.34%) | 11.82 | 12.07 | 41.42K |
| 2025-11-11 | 11.87 | 11.88 | ↑$0.01 (0.08%) | 11.85 | 11.91 | 17.17K |
| 2025-11-10 | 11.89 | 11.82 | ↓$0.07 (-0.59%) | 11.76 | 11.93 | 25.62K |
| 2025-11-07 | 11.85 | 11.76 | ↓$0.09 (-0.76%) | 11.65 | 11.85 | 44.20K |
| 2025-11-06 | 11.80 | 11.76 | ↓$0.04 (-0.34%) | 11.69 | 11.92 | 39.78K |
| 2025-11-05 | 11.40 | 11.79 | ↑$0.39 (3.42%) | 11.40 | 11.95 | 48.67K |
| 2025-11-04 | 11.17 | 11.40 | ↑$0.23 (2.06%) | 11.17 | 11.45 | 31.11K |
| 2025-11-03 | 11.17 | 11.32 | ↑$0.15 (1.32%) | 11.08 | 11.40 | 107.50K |
| 2025-10-31 | 11.32 | 11.37 | ↑$0.05 (0.44%) | 11.21 | 11.41 | 45.47K |
| 2025-10-30 | 11.25 | 11.43 | ↑$0.18 (1.60%) | 11.25 | 11.49 | 35.41K |
| 2025-10-29 | 11.32 | 11.33 | ↑$0.01 (0.09%) | 11.27 | 11.95 | 40.52K |
| 2025-10-28 | 11.32 | 11.32 | ↑$0.00 (0.00%) | 11.21 | 11.40 | 25.97K |
| 2025-10-27 | 11.45 | 11.40 | ↓$0.05 (-0.44%) | 11.32 | 11.71 | 26.66K |
| 2025-10-24 | 11.46 | 11.42 | ↓$0.04 (-0.35%) | 11.36 | 11.46 | 17.34K |
Create an account or log in to view more rows.
$WNEB they don’t want us to shine… But we gon shine…
$WNEB Like if you’re a bull
$WNEB watch this fly!!!!
$WNEB bounce it!!
$WNEB is it time?
$WNEB Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$WNEB wtf is going on?
$WNEB is the dump over
$WNEB Dip buyers are going to get wrecked
$WNEB don’t be boring today beast