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

Western New England Bancorp Inc (NQ: WNEB )

6.800 -0.050 (-0.73%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 23, 2024 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 (%)
Apr 30, 2024 6.183 6.183 5.935 5.975 164,370 -0.24(-3.82%)
Apr 29, 2024 6.390 6.489 6.187 6.212 58,398 -0.17(-2.64%)
Apr 26, 2024 6.539 6.588 6.381 6.381 35,152 -0.21(-3.15%)
Apr 25, 2024 6.430 6.677 6.381 6.588 50,744 +0.14(+2.15%)
Apr 24, 2024 6.460 6.648 6.381 6.450 45,501 +0.07(+1.09%)
Apr 23, 2024 6.212 6.410 6.183 6.381 53,514 +0.18(+2.87%)
Apr 22, 2024 6.529 6.529 6.202 6.202 51,755 -0.30(-4.57%)
Apr 19, 2024 6.381 6.559 6.376 6.499 54,213 +0.08(+1.23%)
Apr 18, 2024 6.559 6.692 6.381 6.420 35,249 +0.04(+0.62%)
Apr 17, 2024 6.489 6.603 6.341 6.381 49,801 -0.11(-1.68%)
Apr 16, 2024 6.479 6.588 6.410 6.489 45,977 -0.07(-1.06%)
Apr 15, 2024 6.460 6.568 6.361 6.559 57,081 +0.22(+3.43%)
Apr 12, 2024 6.559 6.776 6.262 6.341 66,735 -0.26(-3.90%)
Apr 11, 2024 6.756 6.855 6.529 6.598 79,797 -0.19(-2.77%)
Apr 10, 2024 7.073 7.083 6.549 6.786 49,558 -0.38(-5.25%)
Apr 09, 2024 7.162 7.221 7.073 7.162 41,357 +0.06(+0.84%)
Apr 08, 2024 7.271 7.271 7.103 7.103 18,569 -0.12(-1.64%)
Apr 05, 2024 7.103 7.271 7.093 7.221 12,667 +0.05(+0.69%)
Apr 04, 2024 7.271 7.340 7.103 7.172 30,720 -0.08(-1.09%)
Apr 03, 2024 7.478 7.478 7.226 7.251 52,594 -0.12(-1.61%)
Apr 02, 2024 7.488 7.488 7.261 7.370 19,579 -0.14(-1.84%)
Apr 01, 2024 7.459 7.578 7.340 7.508 32,044 -0.08(-1.04%)
Mar 28, 2024 7.657 7.736 7.498 7.587 27,458 +0.09(+1.19%)
Mar 27, 2024 7.637 7.637 7.350 7.498 55,531 +0.05(+0.66%)
Mar 26, 2024 7.518 7.523 7.439 7.449 18,085 -0.09(-1.18%)
Mar 25, 2024 7.667 7.667 7.439 7.538 24,315 -0.08(-1.04%)
Mar 22, 2024 7.617 7.617 7.508 7.617 47,114 +0.04(+0.52%)
Mar 21, 2024 7.617 7.842 7.498 7.578 34,934 +0.00(+0.00%)
Mar 20, 2024 7.340 7.716 7.271 7.578 69,324 +0.29(+3.93%)
Mar 19, 2024 7.399 7.498 7.281 7.291 52,170 -0.16(-2.12%)
Mar 18, 2024 7.568 7.666 7.439 7.449 26,039 -0.08(-1.05%)
Mar 15, 2024 7.785 8.028 7.518 7.528 105,960 -0.30(-3.79%)
Mar 14, 2024 8.201 8.201 7.785 7.825 21,167 -0.15(-1.86%)
Mar 13, 2024 8.072 8.206 7.973 7.973 29,562 -0.08(-0.98%)
Mar 12, 2024 8.191 8.221 8.052 8.052 32,941 -0.14(-1.69%)
Mar 11, 2024 8.211 8.280 8.191 8.191 68,349 -0.07(-0.84%)
Mar 08, 2024 8.359 8.359 8.250 8.260 18,013 -0.04(-0.48%)
Mar 07, 2024 8.240 8.349 8.211 8.300 19,121 +0.06(+0.72%)
Mar 06, 2024 8.171 8.300 8.141 8.240 38,409 +0.04(+0.48%)
Mar 05, 2024 7.864 8.379 7.845 8.201 37,797 +0.36(+4.54%)
Mar 04, 2024 7.944 8.092 7.845 7.845 11,012 -0.07(-0.88%)
Mar 01, 2024 7.973 8.033 7.825 7.914 30,171 -0.12(-1.48%)
Feb 29, 2024 8.052 8.191 7.924 8.033 31,710 +0.04(+0.50%)
Feb 28, 2024 8.156 8.166 7.963 7.993 38,354 -0.16(-1.94%)
Feb 27, 2024 8.122 8.250 8.112 8.151 27,612 +0.02(+0.24%)
Feb 26, 2024 8.230 8.260 8.062 8.131 31,177 +0.03(+0.37%)
Feb 23, 2024 7.963 8.122 7.963 8.102 33,072 +0.18(+2.25%)
Feb 22, 2024 8.112 8.155 7.924 7.924 41,649 -0.20(-2.44%)
Feb 21, 2024 8.112 8.240 8.033 8.122 50,110 +0.05(+0.61%)
Feb 20, 2024 8.171 8.216 8.062 8.072 56,791 -0.07(-0.85%)
Feb 16, 2024 8.052 8.191 7.934 8.141 39,708 -0.02(-0.24%)
Feb 15, 2024 7.973 8.245 7.963 8.161 37,426 +0.32(+4.04%)
Feb 14, 2024 7.815 7.864 7.746 7.845 79,253 +0.09(+1.15%)
Feb 13, 2024 7.914 8.072 7.756 7.756 72,872 -0.25(-3.09%)
Feb 12, 2024 7.894 8.131 7.874 8.003 47,869 +0.06(+0.75%)
Feb 09, 2024 7.914 7.998 7.874 7.944 54,429 +0.05(+0.63%)
Feb 08, 2024 8.042 8.042 7.835 7.894 17,533 -0.02(-0.25%)
Feb 07, 2024 8.082 8.092 7.854 7.914 55,723 -0.17(-2.08%)
Feb 06, 2024 8.181 8.290 8.042 8.082 27,574 -0.02(-0.24%)
Feb 05, 2024 8.151 8.210 8.014 8.102 19,922 -0.05(-0.60%)
Feb 02, 2024 8.092 8.249 8.063 8.151 19,490 -0.02(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.