Western New England Bancorp, Inc. (WNEB)
NASDAQ: WNEB · Real-Time Price · USD
12.65
-0.13 (-1.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
WNEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.80 | 12.81 | 12.63 | 12.65 | 12.65 | -1.02% | 27,263 |
| Dec 4, 2025 | 12.79 | 12.88 | 12.75 | 12.78 | 12.78 | 0.24% | 52,713 |
| Dec 3, 2025 | 12.32 | 12.83 | 12.32 | 12.75 | 12.75 | 3.57% | 53,715 |
| Dec 2, 2025 | 12.48 | 12.58 | 12.28 | 12.31 | 12.31 | -0.81% | 45,915 |
| Dec 1, 2025 | 12.10 | 12.56 | 12.10 | 12.41 | 12.41 | 1.39% | 40,184 |
| Nov 28, 2025 | 12.26 | 12.29 | 12.17 | 12.24 | 12.24 | -0.24% | 16,753 |
| Nov 26, 2025 | 12.25 | 12.35 | 11.74 | 12.27 | 12.27 | 0.08% | 46,347 |
| Nov 25, 2025 | 12.05 | 12.34 | 12.03 | 12.26 | 12.26 | 2.34% | 45,062 |
| Nov 24, 2025 | 12.09 | 12.73 | 11.93 | 11.98 | 11.98 | -0.25% | 30,673 |
| Nov 21, 2025 | 11.71 | 12.20 | 11.71 | 12.01 | 12.01 | 2.65% | 66,118 |
| Nov 20, 2025 | 11.78 | 12.04 | 11.69 | 11.70 | 11.70 | 0.52% | 46,510 |
| Nov 19, 2025 | 11.52 | 11.70 | 11.50 | 11.64 | 11.64 | 1.04% | 43,222 |
| Nov 18, 2025 | 11.51 | 11.60 | 11.32 | 11.52 | 11.52 | 1.23% | 43,636 |
| Nov 17, 2025 | 11.62 | 11.77 | 11.38 | 11.38 | 11.38 | -3.48% | 47,657 |
| Nov 14, 2025 | 11.70 | 11.85 | 11.63 | 11.79 | 11.79 | -0.08% | 42,078 |
| Nov 13, 2025 | 11.76 | 11.90 | 11.76 | 11.80 | 11.80 | -0.25% | 29,346 |
| Nov 12, 2025 | 11.87 | 12.07 | 11.82 | 11.83 | 11.83 | -0.42% | 41,416 |
| Nov 11, 2025 | 11.87 | 11.91 | 11.85 | 11.88 | 11.81 | 0.51% | 17,166 |
| Nov 10, 2025 | 11.89 | 11.93 | 11.76 | 11.82 | 11.75 | 0.51% | 25,624 |
| Nov 7, 2025 | 11.78 | 11.85 | 11.65 | 11.76 | 11.69 | - | 44,684 |
| Nov 6, 2025 | 11.80 | 11.92 | 11.68 | 11.76 | 11.69 | -0.25% | 41,727 |
| Nov 5, 2025 | 11.40 | 11.95 | 11.40 | 11.79 | 11.72 | 3.42% | 48,853 |
| Nov 4, 2025 | 11.17 | 11.45 | 11.17 | 11.40 | 11.33 | 0.71% | 31,750 |
| Nov 3, 2025 | 11.49 | 11.49 | 11.08 | 11.32 | 11.25 | -0.44% | 107,725 |
| Oct 31, 2025 | 11.35 | 11.48 | 11.21 | 11.37 | 11.30 | -0.52% | 48,361 |
| Oct 30, 2025 | 11.25 | 11.49 | 11.25 | 11.43 | 11.36 | 0.88% | 35,856 |
| Oct 29, 2025 | 11.32 | 11.95 | 11.27 | 11.33 | 11.26 | 0.09% | 41,333 |
| Oct 28, 2025 | 11.35 | 11.40 | 11.20 | 11.32 | 11.25 | -0.70% | 27,929 |
| Oct 27, 2025 | 11.45 | 11.71 | 11.32 | 11.40 | 11.33 | -0.18% | 27,105 |
| Oct 24, 2025 | 11.46 | 11.47 | 11.36 | 11.42 | 11.35 | 1.06% | 17,549 |
| Oct 23, 2025 | 11.41 | 11.43 | 11.29 | 11.30 | 11.23 | -0.35% | 26,107 |
| Oct 22, 2025 | 11.24 | 11.44 | 11.21 | 11.34 | 11.27 | 1.43% | 59,992 |
| Oct 21, 2025 | 11.17 | 11.24 | 11.13 | 11.18 | 11.11 | - | 30,729 |
| Oct 20, 2025 | 10.90 | 11.19 | 10.90 | 11.18 | 11.11 | 2.95% | 29,283 |
| Oct 17, 2025 | 10.96 | 11.01 | 10.85 | 10.86 | 10.80 | -0.28% | 44,804 |
| Oct 16, 2025 | 11.40 | 11.56 | 10.78 | 10.89 | 10.83 | -4.47% | 28,478 |
| Oct 15, 2025 | 11.58 | 11.69 | 11.38 | 11.40 | 11.33 | -0.96% | 38,728 |
| Oct 14, 2025 | 10.89 | 11.59 | 10.85 | 11.51 | 11.44 | 4.73% | 41,677 |
| Oct 13, 2025 | 11.21 | 11.21 | 10.96 | 10.99 | 10.93 | -0.81% | 90,195 |
| Oct 10, 2025 | 11.38 | 11.50 | 11.07 | 11.08 | 11.01 | -2.64% | 54,866 |
| Oct 9, 2025 | 11.42 | 11.49 | 11.29 | 11.38 | 11.31 | -0.61% | 78,224 |
| Oct 8, 2025 | 11.62 | 11.62 | 11.41 | 11.45 | 11.38 | -0.61% | 71,957 |
| Oct 7, 2025 | 11.71 | 12.00 | 11.51 | 11.52 | 11.45 | -1.96% | 51,881 |
| Oct 6, 2025 | 11.83 | 12.28 | 11.62 | 11.75 | 11.68 | 0.09% | 46,449 |
| Oct 3, 2025 | 11.67 | 11.88 | 11.51 | 11.74 | 11.67 | 1.47% | 69,981 |
| Oct 2, 2025 | 11.67 | 11.70 | 11.45 | 11.57 | 11.50 | -1.03% | 43,880 |
| Oct 1, 2025 | 11.96 | 11.96 | 11.63 | 11.69 | 11.62 | -2.66% | 53,717 |
| Sep 30, 2025 | 11.88 | 12.01 | 11.83 | 12.01 | 11.94 | 0.76% | 41,171 |
| Sep 29, 2025 | 12.22 | 12.38 | 11.70 | 11.92 | 11.85 | -2.45% | 33,700 |
| Sep 26, 2025 | 12.24 | 12.48 | 12.18 | 12.22 | 12.15 | -0.08% | 29,936 |
| Sep 25, 2025 | 12.08 | 12.32 | 12.08 | 12.23 | 12.16 | 0.33% | 36,571 |
| Sep 24, 2025 | 12.30 | 12.43 | 12.12 | 12.19 | 12.12 | -1.22% | 44,163 |
| Sep 23, 2025 | 12.47 | 12.57 | 12.31 | 12.34 | 12.27 | -0.32% | 62,751 |
| Sep 22, 2025 | 12.60 | 12.68 | 12.36 | 12.38 | 12.31 | -1.82% | 84,534 |
| Sep 19, 2025 | 12.51 | 12.80 | 12.27 | 12.61 | 12.54 | 0.88% | 337,576 |
| Sep 18, 2025 | 12.23 | 12.50 | 12.14 | 12.50 | 12.43 | 3.31% | 107,397 |
| Sep 17, 2025 | 12.18 | 12.43 | 12.07 | 12.10 | 12.03 | - | 54,678 |
| Sep 16, 2025 | 12.08 | 12.12 | 11.90 | 12.10 | 12.03 | 0.58% | 57,283 |
| Sep 15, 2025 | 12.20 | 12.21 | 12.01 | 12.03 | 11.96 | -1.39% | 39,162 |
| Sep 12, 2025 | 12.22 | 12.25 | 12.07 | 12.20 | 12.13 | -0.25% | 25,880 |
| Sep 11, 2025 | 12.02 | 12.25 | 12.02 | 12.23 | 12.16 | 0.99% | 57,718 |
| Sep 10, 2025 | 12.13 | 12.21 | 12.09 | 12.11 | 12.04 | -0.33% | 25,657 |
| Sep 9, 2025 | 12.20 | 12.30 | 12.10 | 12.15 | 12.08 | -0.65% | 38,580 |
| Sep 8, 2025 | 12.49 | 12.49 | 12.16 | 12.23 | 12.16 | -1.69% | 88,167 |
| Sep 5, 2025 | 12.60 | 12.70 | 12.36 | 12.44 | 12.37 | -1.03% | 72,276 |
| Sep 4, 2025 | 12.45 | 12.57 | 12.41 | 12.57 | 12.50 | 1.21% | 80,164 |
| Sep 3, 2025 | 12.44 | 12.57 | 12.37 | 12.42 | 12.35 | -0.80% | 71,625 |
| Sep 2, 2025 | 12.37 | 12.58 | 12.36 | 12.52 | 12.45 | -0.16% | 102,763 |
| Aug 29, 2025 | 12.46 | 12.58 | 12.44 | 12.54 | 12.47 | 0.56% | 44,463 |
| Aug 28, 2025 | 12.50 | 12.55 | 12.41 | 12.47 | 12.40 | -0.24% | 49,364 |
| Aug 27, 2025 | 12.36 | 12.60 | 12.36 | 12.50 | 12.43 | 0.81% | 40,449 |
| Aug 26, 2025 | 12.36 | 12.48 | 12.25 | 12.40 | 12.33 | 0.81% | 57,797 |
| Aug 25, 2025 | 12.39 | 12.55 | 12.30 | 12.30 | 12.23 | -0.57% | 111,910 |
| Aug 22, 2025 | 11.89 | 12.41 | 11.87 | 12.37 | 12.30 | 4.39% | 136,603 |
| Aug 21, 2025 | 11.82 | 11.90 | 11.63 | 11.85 | 11.78 | -0.34% | 46,807 |
| Aug 20, 2025 | 11.85 | 11.95 | 11.82 | 11.89 | 11.82 | 0.34% | 78,918 |
| Aug 19, 2025 | 11.74 | 11.90 | 11.63 | 11.85 | 11.78 | 0.94% | 105,216 |
| Aug 18, 2025 | 11.61 | 11.74 | 11.56 | 11.74 | 11.67 | 0.77% | 29,674 |
| Aug 15, 2025 | 11.83 | 11.83 | 11.55 | 11.65 | 11.58 | -0.68% | 126,829 |
| Aug 14, 2025 | 11.68 | 11.78 | 11.57 | 11.73 | 11.66 | -1.01% | 41,275 |
| Aug 13, 2025 | 11.78 | 11.99 | 11.70 | 11.85 | 11.78 | 1.20% | 68,017 |
| Aug 12, 2025 | 11.21 | 11.82 | 11.21 | 11.71 | 11.64 | 5.69% | 61,997 |
| Aug 11, 2025 | 11.12 | 11.21 | 10.94 | 11.08 | 11.01 | 0.09% | 52,401 |
| Aug 8, 2025 | 11.03 | 11.10 | 10.97 | 11.07 | 11.00 | 1.28% | 59,350 |
| Aug 7, 2025 | 11.15 | 11.15 | 10.90 | 10.93 | 10.87 | -1.62% | 79,343 |
| Aug 6, 2025 | 11.10 | 11.15 | 11.03 | 11.11 | 11.04 | -0.18% | 68,699 |
| Aug 5, 2025 | 10.95 | 11.14 | 10.73 | 11.13 | 10.99 | 2.02% | 137,299 |
| Aug 4, 2025 | 10.65 | 10.92 | 10.51 | 10.91 | 10.78 | 5.51% | 113,165 |
| Aug 1, 2025 | 10.54 | 10.54 | 10.25 | 10.34 | 10.21 | -2.91% | 104,557 |
| Jul 31, 2025 | 10.65 | 10.92 | 10.55 | 10.65 | 10.52 | -0.75% | 61,316 |
| Jul 30, 2025 | 11.10 | 11.15 | 10.71 | 10.73 | 10.60 | -2.90% | 56,495 |
| Jul 29, 2025 | 11.40 | 11.41 | 11.05 | 11.05 | 10.92 | -2.30% | 78,178 |
| Jul 28, 2025 | 11.28 | 11.37 | 11.12 | 11.31 | 11.17 | -0.09% | 87,769 |
| Jul 25, 2025 | 11.43 | 11.43 | 11.02 | 11.32 | 11.18 | -0.44% | 148,946 |
| Jul 24, 2025 | 11.42 | 11.48 | 11.25 | 11.37 | 11.23 | -0.35% | 263,126 |
| Jul 23, 2025 | 10.73 | 11.68 | 10.21 | 11.41 | 11.27 | 12.41% | 258,945 |
| Jul 22, 2025 | 10.01 | 10.22 | 9.91 | 10.15 | 10.03 | 1.10% | 93,805 |
| Jul 21, 2025 | 10.01 | 10.14 | 10.00 | 10.04 | 9.92 | 0.55% | 44,355 |
| Jul 18, 2025 | 10.08 | 10.16 | 9.92 | 9.99 | 9.86 | -0.94% | 61,506 |
| Jul 17, 2025 | 9.75 | 10.08 | 9.72 | 10.08 | 9.96 | 3.60% | 73,149 |