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: 1:00 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 29, 2020 5.116 5.116 4.588 4.649 70,863 -0.47(-9.12%)
May 28, 2020 5.460 5.460 5.116 5.116 57,260 -0.23(-4.28%)
May 27, 2020 5.002 5.389 4.914 5.345 55,530 +0.53(+10.97%)
May 26, 2020 4.755 4.905 4.702 4.817 38,497 +0.29(+6.42%)
May 22, 2020 4.685 4.685 4.482 4.526 24,756 -0.12(-2.65%)
May 21, 2020 4.579 4.764 4.570 4.649 23,015 -0.01(-0.19%)
May 20, 2020 4.473 4.702 4.464 4.658 45,318 +0.31(+7.09%)
May 19, 2020 4.649 4.649 4.324 4.350 45,007 -0.36(-7.66%)
May 18, 2020 4.403 4.729 4.244 4.711 84,716 +0.48(+11.23%)
May 15, 2020 4.297 4.354 4.218 4.236 47,355 -0.04(-0.82%)
May 14, 2020 4.456 4.500 4.191 4.271 68,614 -0.34(-7.44%)
May 13, 2020 4.095 4.623 4.059 4.614 133,806 +0.51(+12.45%)
May 12, 2020 4.464 4.464 4.068 4.103 65,387 -0.33(-7.54%)
May 11, 2020 4.639 4.665 4.429 4.438 74,891 -0.31(-6.43%)
May 08, 2020 4.639 4.813 4.595 4.743 74,433 +0.24(+5.22%)
May 07, 2020 4.551 4.612 4.421 4.508 67,911 +0.04(+0.98%)
May 06, 2020 4.429 4.604 4.307 4.464 78,773 +0.04(+0.99%)
May 05, 2020 4.891 4.909 4.421 4.421 79,563 -0.39(-8.15%)
May 04, 2020 4.804 5.014 4.735 4.813 42,579 -0.06(-1.25%)
May 01, 2020 5.179 5.179 4.796 4.874 106,431 -0.37(-6.99%)
Apr 30, 2020 5.502 5.537 5.162 5.240 69,193 -0.38(-6.82%)
Apr 29, 2020 6.095 6.095 5.428 5.624 111,217 +0.46(+8.95%)
Apr 28, 2020 5.293 5.305 5.031 5.162 41,456 +0.06(+1.20%)
Apr 27, 2020 4.909 5.197 4.909 5.101 49,392 +0.30(+6.17%)
Apr 24, 2020 4.647 4.813 4.621 4.804 37,388 +0.17(+3.77%)
Apr 23, 2020 4.612 4.769 4.543 4.630 73,089 +0.04(+0.95%)
Apr 22, 2020 4.551 4.673 4.512 4.586 60,209 +0.03(+0.57%)
Apr 21, 2020 4.438 4.586 4.421 4.560 51,445 +0.01(+0.19%)
Apr 20, 2020 4.717 4.844 4.432 4.551 45,402 -0.31(-6.45%)
Apr 17, 2020 4.534 4.900 4.534 4.865 107,922 +0.44(+10.06%)
Apr 16, 2020 4.604 4.647 4.316 4.421 65,787 -0.22(-4.70%)
Apr 15, 2020 4.621 4.796 4.499 4.639 57,282 -0.22(-4.49%)
Apr 14, 2020 5.101 5.101 4.708 4.857 108,679 -0.07(-1.50%)
Apr 13, 2020 5.345 5.345 4.848 4.931 55,868 -0.48(-8.79%)
Apr 09, 2020 5.232 5.458 4.970 5.406 109,069 +0.31(+6.16%)
Apr 08, 2020 5.066 5.301 4.665 5.092 73,293 +0.11(+2.28%)
Apr 07, 2020 5.214 5.319 4.830 4.979 57,593 -0.14(-2.73%)
Apr 06, 2020 4.830 5.196 4.830 5.118 94,824 +0.45(+9.72%)
Apr 03, 2020 4.865 5.014 4.560 4.665 60,785 -0.31(-6.14%)
Apr 02, 2020 5.153 5.423 4.752 4.970 66,799 -0.19(-3.72%)
Apr 01, 2020 5.563 5.694 4.813 5.162 70,643 -0.73(-12.43%)
Mar 31, 2020 5.606 5.912 5.240 5.894 91,689 +0.18(+3.21%)
Mar 30, 2020 5.633 5.824 5.467 5.711 43,399 +0.19(+3.48%)
Mar 27, 2020 6.112 6.138 5.511 5.519 49,889 -0.63(-10.21%)
Mar 26, 2020 5.885 6.191 5.432 6.147 82,313 +0.46(+8.13%)
Mar 25, 2020 6.060 6.505 5.480 5.685 80,243 -0.30(-4.96%)
Mar 24, 2020 4.891 6.382 4.891 5.981 98,709 +1.16(+24.05%)
Mar 23, 2020 5.842 5.842 4.708 4.822 82,087 -0.90(-15.70%)
Mar 20, 2020 6.321 6.356 5.188 5.720 120,538 -0.61(-9.64%)
Mar 19, 2020 6.060 6.474 5.694 6.330 205,452 +0.34(+5.68%)
Mar 18, 2020 6.182 6.705 5.946 5.990 116,985 -0.48(-7.41%)
Mar 17, 2020 5.432 6.853 5.205 6.470 125,254 +1.26(+24.29%)
Mar 16, 2020 4.072 6.173 3.880 5.205 74,492 -0.44(-7.87%)
Mar 13, 2020 5.441 5.999 5.371 5.650 139,806 +0.44(+8.54%)
Mar 12, 2020 5.545 5.763 5.179 5.205 118,191 -0.56(-9.68%)
Mar 11, 2020 5.885 6.051 5.729 5.763 98,820 -0.31(-5.16%)
Mar 10, 2020 6.478 6.487 5.960 6.077 637,682 -0.24(-3.86%)
Mar 09, 2020 6.661 6.661 6.280 6.321 72,874 -0.60(-8.69%)
Mar 06, 2020 6.984 7.263 6.866 6.923 40,714 -0.30(-4.11%)
Mar 05, 2020 7.176 7.324 7.002 7.219 45,653 -0.18(-2.47%)
Mar 04, 2020 7.525 7.525 7.176 7.403 96,242 -0.10(-1.28%)
Mar 03, 2020 7.804 7.891 7.420 7.498 78,269 -0.36(-4.55%)
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.