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 (%)
May 31, 2019 7.875 7.918 7.823 7.858 28,094 -0.04(-0.54%)
May 30, 2019 7.986 8.032 7.780 7.900 88,930 -0.05(-0.65%)
May 29, 2019 7.935 8.020 7.883 7.952 64,008 +0.01(+0.11%)
May 28, 2019 8.038 8.063 7.935 7.943 24,697 -0.06(-0.75%)
May 24, 2019 7.909 8.012 7.892 8.003 38,003 +0.16(+2.08%)
May 23, 2019 7.952 7.986 7.832 7.840 32,381 -0.19(-2.35%)
May 22, 2019 8.029 8.055 8.029 8.029 18,641 -0.01(-0.11%)
May 21, 2019 8.063 8.089 8.020 8.038 23,753 +0.01(+0.11%)
May 20, 2019 8.218 8.278 8.020 8.029 30,341 -0.20(-2.40%)
May 17, 2019 8.158 8.261 8.158 8.226 41,734 +0.00(+0.00%)
May 16, 2019 8.209 8.269 8.132 8.226 266,237 +0.04(+0.52%)
May 15, 2019 8.106 8.226 8.106 8.183 35,002 -0.03(-0.42%)
May 14, 2019 8.106 8.252 8.106 8.218 45,253 +0.11(+1.38%)
May 13, 2019 8.158 8.269 8.063 8.106 35,048 -0.13(-1.56%)
May 10, 2019 8.141 8.278 8.132 8.235 109,115 +0.05(+0.63%)
May 09, 2019 8.183 8.245 8.109 8.183 119,979 -0.02(-0.21%)
May 08, 2019 8.166 8.269 8.149 8.201 53,184 +0.06(+0.74%)
May 07, 2019 8.226 8.261 8.132 8.141 48,735 -0.10(-1.25%)
May 06, 2019 8.218 8.320 8.107 8.244 49,537 -0.03(-0.41%)
May 03, 2019 8.167 8.320 8.167 8.278 32,225 +0.12(+1.46%)
May 02, 2019 8.175 8.209 8.081 8.158 18,209 -0.02(-0.21%)
May 01, 2019 8.226 8.312 8.167 8.175 84,930 -0.07(-0.83%)
Apr 30, 2019 8.226 8.346 8.192 8.244 71,613 +0.03(+0.42%)
Apr 29, 2019 8.098 8.235 8.098 8.209 92,798 +0.09(+1.16%)
Apr 26, 2019 7.877 8.124 7.851 8.116 18,866 +0.24(+3.03%)
Apr 25, 2019 7.936 7.996 7.825 7.877 24,170 -0.10(-1.28%)
Apr 24, 2019 8.133 8.133 7.936 7.979 16,282 -0.09(-1.06%)
Apr 23, 2019 8.303 8.517 8.013 8.064 97,510 -0.14(-1.66%)
Apr 22, 2019 7.917 8.354 7.917 8.201 7,032 -0.03(-0.31%)
Apr 18, 2019 8.295 8.380 8.184 8.226 16,874 -0.12(-1.43%)
Apr 17, 2019 8.423 8.585 8.269 8.346 24,215 -0.06(-0.71%)
Apr 16, 2019 8.372 8.448 8.278 8.406 21,479 +0.07(+0.82%)
Apr 15, 2019 8.662 8.662 8.303 8.337 15,517 -0.10(-1.21%)
Apr 12, 2019 8.414 8.448 8.380 8.440 21,444 +0.06(+0.71%)
Apr 11, 2019 8.286 8.406 8.261 8.380 30,080 +0.09(+1.03%)
Apr 10, 2019 8.261 8.346 8.244 8.295 19,323 +0.03(+0.31%)
Apr 09, 2019 8.329 8.372 8.252 8.269 16,262 -0.07(-0.82%)
Apr 08, 2019 8.295 8.380 8.295 8.337 14,782 +0.02(+0.21%)
Apr 05, 2019 8.295 8.397 8.150 8.320 58,591 +0.12(+1.46%)
Apr 04, 2019 8.124 8.209 8.022 8.201 23,927 +0.09(+1.05%)
Apr 03, 2019 8.192 8.192 8.030 8.116 20,746 -0.03(-0.42%)
Apr 02, 2019 8.116 8.295 8.090 8.150 76,235 -0.12(-1.44%)
Apr 01, 2019 7.962 8.303 7.936 8.269 85,124 +0.39(+4.98%)
Mar 29, 2019 8.030 8.073 7.808 7.877 65,270 -0.11(-1.39%)
Mar 28, 2019 8.226 8.244 7.911 7.988 38,910 -0.14(-1.68%)
Mar 27, 2019 8.039 8.192 7.988 8.124 37,900 +0.03(+0.42%)
Mar 26, 2019 7.860 8.090 7.800 8.090 33,890 +0.28(+3.61%)
Mar 25, 2019 7.595 7.834 7.595 7.808 30,798 +0.20(+2.69%)
Mar 22, 2019 8.064 8.141 7.604 7.604 53,669 -0.49(-6.11%)
Mar 21, 2019 8.150 8.295 8.098 8.098 36,421 -0.05(-0.63%)
Mar 20, 2019 8.346 8.346 8.141 8.150 31,731 -0.09(-1.14%)
Mar 19, 2019 8.448 8.448 8.244 8.244 83,935 -0.19(-2.23%)
Mar 18, 2019 8.508 8.525 8.431 8.431 33,250 -0.03(-0.40%)
Mar 15, 2019 8.474 8.504 8.423 8.465 223,467 +0.00(+0.00%)
Mar 14, 2019 8.465 8.517 8.440 8.465 50,896 +0.01(+0.10%)
Mar 13, 2019 8.372 8.517 8.372 8.457 68,241 +0.09(+1.12%)
Mar 12, 2019 8.517 8.534 8.354 8.363 326,390 -0.15(-1.80%)
Mar 11, 2019 8.329 8.534 8.329 8.517 33,365 +0.12(+1.42%)
Mar 08, 2019 8.295 8.491 8.278 8.397 44,177 +0.08(+0.92%)
Mar 07, 2019 8.201 8.372 8.201 8.320 45,593 +0.01(+0.10%)
Mar 06, 2019 8.380 8.534 8.303 8.312 53,135 -0.12(-1.42%)
Mar 05, 2019 8.380 8.482 8.244 8.431 682,376 +0.03(+0.30%)
Mar 04, 2019 8.406 8.542 8.406 8.406 55,011 -0.03(-0.30%)
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.