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: 12:43 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 (%)
May 31, 2018 9.141 9.225 9.099 9.141 39,885 -0.04(-0.46%)
May 30, 2018 9.014 9.267 9.014 9.183 34,380 +0.21(+2.35%)
May 29, 2018 8.972 9.057 8.942 8.972 19,024 -0.04(-0.47%)
May 25, 2018 9.014 9.014 9.014 0 +0.08(+0.94%)
May 24, 2018 9.183 9.225 8.677 8.930 74,025 -0.29(-3.20%)
May 23, 2018 9.225 9.225 9.183 9.225 21,226 +0.04(+0.46%)
May 22, 2018 9.267 9.267 9.183 9.183 23,556 -0.04(-0.46%)
May 21, 2018 9.225 9.267 9.183 9.225 35,412 +0.04(+0.46%)
May 18, 2018 9.183 9.225 9.141 9.183 27,973 +0.00(+0.00%)
May 17, 2018 9.183 9.225 9.154 9.183 23,591 +0.04(+0.46%)
May 16, 2018 9.057 9.183 9.057 9.141 37,496 +0.13(+1.40%)
May 15, 2018 9.099 9.225 8.762 9.014 87,976 -0.17(-1.83%)
May 14, 2018 9.267 9.267 9.183 9.183 39,189 -0.08(-0.91%)
May 11, 2018 9.351 9.351 9.225 9.267 22,011 -0.04(-0.45%)
May 10, 2018 9.351 9.394 9.267 9.309 43,464 +0.00(+0.00%)
May 09, 2018 9.183 9.309 9.183 9.309 33,114 +0.13(+1.38%)
May 08, 2018 9.099 9.267 9.099 9.183 48,149 +0.03(+0.37%)
May 07, 2018 9.191 9.233 9.107 9.149 21,073 -0.04(-0.46%)
May 04, 2018 9.107 9.233 9.065 9.191 62,156 +0.04(+0.46%)
May 03, 2018 9.107 9.191 9.107 9.149 39,827 +0.00(+0.00%)
May 02, 2018 9.149 9.191 9.107 9.149 62,849 +0.00(+0.00%)
May 01, 2018 9.023 9.149 8.981 9.149 91,802 +0.08(+0.93%)
Apr 30, 2018 9.065 9.107 9.023 9.065 37,339 +0.00(+0.00%)
Apr 27, 2018 9.023 9.107 9.023 9.065 37,307 +0.04(+0.47%)
Apr 26, 2018 8.939 9.149 8.897 9.023 34,988 +0.00(+0.00%)
Apr 25, 2018 9.065 9.107 8.855 9.023 33,080 -0.08(-0.92%)
Apr 24, 2018 9.107 9.149 9.065 9.107 32,932 +0.00(+0.00%)
Apr 23, 2018 9.023 9.107 9.023 9.107 28,349 +0.00(+0.00%)
Apr 20, 2018 9.023 9.149 9.023 9.107 49,752 +0.04(+0.46%)
Apr 19, 2018 9.065 9.149 9.023 9.065 45,302 +0.00(+0.00%)
Apr 18, 2018 9.065 9.107 8.939 9.065 48,039 +0.04(+0.47%)
Apr 17, 2018 9.149 9.149 8.981 9.023 46,434 -0.08(-0.92%)
Apr 16, 2018 9.023 9.233 8.981 9.107 31,767 +0.13(+1.40%)
Apr 13, 2018 9.065 9.107 8.939 8.981 36,342 -0.08(-0.93%)
Apr 12, 2018 9.065 9.149 9.023 9.065 28,625 +0.00(+0.00%)
Apr 11, 2018 9.023 9.107 9.023 9.065 52,834 +0.00(+0.00%)
Apr 10, 2018 8.939 9.149 8.897 9.065 43,155 +0.17(+1.89%)
Apr 09, 2018 8.939 9.107 8.897 8.897 41,114 -0.04(-0.47%)
Apr 06, 2018 9.065 9.191 8.897 8.939 45,335 -0.17(-1.84%)
Apr 05, 2018 9.065 9.191 8.939 9.107 41,480 +0.08(+0.93%)
Apr 04, 2018 8.981 9.107 8.939 9.023 42,870 +0.00(+0.00%)
Apr 03, 2018 8.939 9.065 8.924 9.023 154,278 +0.13(+1.42%)
Apr 02, 2018 8.897 9.065 8.813 8.897 39,359 -0.04(-0.47%)
Mar 29, 2018 8.939 8.939 8.939 0 -0.08(-0.93%)
Mar 28, 2018 8.939 9.107 8.939 9.023 39,084 +0.13(+1.42%)
Mar 27, 2018 8.939 9.107 8.855 8.897 47,966 -0.04(-0.47%)
Mar 26, 2018 8.730 8.981 8.646 8.939 47,623 +0.25(+2.90%)
Mar 23, 2018 8.855 9.023 8.730 8.688 61,458 -0.17(-1.90%)
Mar 22, 2018 8.867 9.065 8.802 8.855 39,259 -0.17(-1.86%)
Mar 21, 2018 8.939 9.086 8.918 9.023 29,839 +0.13(+1.42%)
Mar 20, 2018 9.023 9.065 8.897 8.897 31,784 -0.17(-1.85%)
Mar 19, 2018 8.897 9.116 8.897 9.065 41,843 +0.21(+2.37%)
Mar 16, 2018 9.023 9.191 8.855 8.855 228,580 -0.21(-2.31%)
Mar 15, 2018 9.065 9.107 8.897 9.065 43,702 +0.00(+0.00%)
Mar 14, 2018 9.107 9.107 8.855 9.065 32,211 +0.00(+0.00%)
Mar 13, 2018 9.149 9.191 8.939 9.065 42,629 -0.08(-0.92%)
Mar 12, 2018 8.855 9.149 8.855 9.149 37,188 +0.21(+2.35%)
Mar 09, 2018 9.023 9.023 8.772 8.939 56,255 +0.00(+0.00%)
Mar 08, 2018 8.897 9.065 8.813 8.939 43,248 +0.00(+0.00%)
Mar 07, 2018 8.897 8.981 8.772 8.939 48,940 +0.04(+0.47%)
Mar 06, 2018 8.688 8.939 8.604 8.897 40,892 +0.21(+2.42%)
Mar 05, 2018 8.478 8.772 8.436 8.688 36,915 +0.17(+1.97%)
Mar 02, 2018 8.352 8.562 8.352 8.520 87,533 +0.08(+1.00%)
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.