Western New England Bancorp Inc (WNEB) Historical Stock Data
6.54 ↑0.12 (1.87%)
As of May 3, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, WNEB is down -0.77% a day on average. There have been 12 days where Western New England Bancorp Inc closed green and 18 days where WNEB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 6.35 | 6.42 | ↑$0.07 (1.10%) | 6.27 | 6.50 | 85.93K |
| 2024-05-01 | 6.12 | 6.25 | ↑$0.13 (2.12%) | 6.05 | 6.30 | 78.02K |
| 2024-04-30 | 6.25 | 6.04 | ↓$0.21 (-3.36%) | 6.00 | 6.25 | 79.48K |
| 2024-04-29 | 6.53 | 6.28 | ↓$0.25 (-3.75%) | 6.25 | 6.56 | 57.77K |
| 2024-04-26 | 6.62 | 6.45 | ↓$0.17 (-2.49%) | 6.45 | 6.66 | 34.77K |
| 2024-04-25 | 6.50 | 6.66 | ↑$0.16 (2.46%) | 6.46 | 6.75 | 50.20K |
| 2024-04-24 | 6.53 | 6.52 | ↓$0.01 (-0.15%) | 6.45 | 6.72 | 44.91K |
| 2024-04-23 | 6.28 | 6.45 | ↑$0.17 (2.71%) | 6.25 | 6.48 | 52.94K |
| 2024-04-22 | 6.60 | 6.27 | ↓$0.33 (-5.00%) | 6.27 | 6.60 | 51.18K |
| 2024-04-19 | 6.45 | 6.57 | ↑$0.12 (1.86%) | 6.45 | 6.62 | 53.63K |
| 2024-04-18 | 6.47 | 6.49 | ↑$0.02 (0.31%) | 6.45 | 6.77 | 34.77K |
| 2024-04-17 | 6.56 | 6.45 | ↓$0.11 (-1.68%) | 6.41 | 6.68 | 49.25K |
| 2024-04-16 | 6.64 | 6.56 | ↓$0.08 (-1.20%) | 6.48 | 6.66 | 45.48K |
| 2024-04-15 | 6.49 | 6.63 | ↑$0.14 (2.16%) | 6.44 | 6.63 | 56.42K |
| 2024-04-12 | 6.63 | 6.41 | ↓$0.22 (-3.32%) | 6.33 | 6.78 | 57.73K |
| 2024-04-11 | 6.83 | 6.67 | ↓$0.16 (-2.34%) | 6.60 | 6.93 | 78.24K |
| 2024-04-10 | 7.15 | 6.86 | ↓$0.29 (-4.06%) | 6.62 | 7.15 | 48.96K |
| 2024-04-09 | 7.29 | 7.24 | ↓$0.04 (-0.62%) | 7.15 | 7.30 | 40.81K |
| 2024-04-08 | 7.35 | 7.18 | ↓$0.17 (-2.31%) | 7.18 | 7.35 | 17.93K |
| 2024-04-05 | 7.18 | 7.30 | ↑$0.12 (1.67%) | 7.17 | 7.35 | 12.53K |
| 2024-04-04 | 7.20 | 7.25 | ↑$0.05 (0.69%) | 7.18 | 7.42 | 30.39K |
| 2024-04-03 | 7.56 | 7.33 | ↓$0.23 (-3.04%) | 7.31 | 7.56 | 51.37K |
| 2024-04-02 | 7.57 | 7.45 | ↓$0.12 (-1.59%) | 7.34 | 7.57 | 19.27K |
| 2024-04-01 | 7.54 | 7.59 | ↑$0.05 (0.66%) | 7.43 | 7.65 | 31.60K |
| 2024-03-28 | 7.60 | 7.67 | ↑$0.07 (0.92%) | 7.58 | 7.79 | 27.06K |
| 2024-03-27 | 7.72 | 7.58 | ↓$0.14 (-1.81%) | 7.48 | 7.72 | 54.83K |
| 2024-03-26 | 7.60 | 7.53 | ↓$0.07 (-0.92%) | 7.52 | 7.61 | 17.63K |
| 2024-03-25 | 7.75 | 7.62 | ↓$0.13 (-1.68%) | 7.52 | 7.75 | 23.48K |
| 2024-03-22 | 7.70 | 7.70 | ↑$0.00 (0.00%) | 7.63 | 7.70 | 46.23K |
| 2024-03-21 | 7.70 | 7.66 | ↓$0.04 (-0.52%) | 7.58 | 7.93 | 34.30K |
Create an account or log in to view more rows.
$WNEB last chance to load imo
$WNEB HODL
$WNEB my lotto for earnings
$WNEB glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$WNEB futes rippin
$WNEB how long until we take off?
$WNEB Silly Bears tricks are for kids
$WNEB Powell save me
$WNEB Buy the dip
$WNEB man this will be good in coming weeks