Western New England Bancorp, Inc. (WNEB)
NASDAQ: WNEB · Real-Time Price · USD
12.17
-0.31 (-2.48%)
Mar 9, 2026, 2:08 PM EDT - Market open
WNEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.30 | 12.30 | 12.04 | 12.18 | - | -2.40% | 67,941 |
| Mar 6, 2026 | 12.42 | 12.49 | 12.15 | 12.48 | 12.48 | -1.65% | 73,503 |
| Mar 5, 2026 | 12.78 | 12.85 | 12.50 | 12.69 | 12.69 | -1.63% | 94,969 |
| Mar 4, 2026 | 12.78 | 13.05 | 12.65 | 12.90 | 12.90 | 1.65% | 122,531 |
| Mar 3, 2026 | 12.75 | 12.86 | 12.51 | 12.69 | 12.69 | -2.01% | 51,302 |
| Mar 2, 2026 | 12.67 | 13.02 | 12.66 | 12.95 | 12.95 | 0.78% | 76,907 |
| Feb 27, 2026 | 13.17 | 13.19 | 12.68 | 12.85 | 12.85 | -3.75% | 99,049 |
| Feb 26, 2026 | 13.45 | 13.55 | 13.23 | 13.35 | 13.35 | -0.15% | 133,897 |
| Feb 25, 2026 | 13.37 | 13.47 | 13.20 | 13.37 | 13.37 | 0.75% | 73,603 |
| Feb 24, 2026 | 13.32 | 13.55 | 13.20 | 13.27 | 13.27 | -0.38% | 40,010 |
| Feb 23, 2026 | 13.90 | 14.25 | 13.29 | 13.32 | 13.32 | -3.83% | 55,190 |
| Feb 20, 2026 | 13.79 | 13.91 | 13.56 | 13.85 | 13.85 | 0.65% | 89,061 |
| Feb 19, 2026 | 13.80 | 13.98 | 13.67 | 13.76 | 13.76 | -0.65% | 36,980 |
| Feb 18, 2026 | 14.07 | 14.41 | 13.84 | 13.85 | 13.85 | -1.63% | 53,538 |
| Feb 17, 2026 | 14.09 | 14.33 | 14.08 | 14.08 | 14.08 | 0.21% | 103,893 |
| Feb 13, 2026 | 13.93 | 14.18 | 13.77 | 14.05 | 14.05 | 0.93% | 80,676 |
| Feb 12, 2026 | 14.00 | 14.10 | 13.77 | 13.92 | 13.92 | -0.29% | 85,647 |
| Feb 11, 2026 | 14.00 | 14.10 | 13.81 | 13.96 | 13.96 | -0.14% | 86,460 |
| Feb 10, 2026 | 14.32 | 14.32 | 13.97 | 13.98 | 13.91 | -1.20% | 34,757 |
| Feb 9, 2026 | 14.34 | 14.42 | 14.15 | 14.15 | 14.08 | -1.19% | 36,200 |
| Feb 6, 2026 | 14.37 | 14.52 | 14.16 | 14.32 | 14.25 | 0.92% | 59,670 |
| Feb 5, 2026 | 14.11 | 14.44 | 14.07 | 14.19 | 14.12 | 0.35% | 61,392 |
| Feb 4, 2026 | 14.14 | 14.36 | 14.08 | 14.14 | 14.07 | 1.29% | 53,400 |
| Feb 3, 2026 | 13.83 | 14.00 | 13.70 | 13.96 | 13.89 | 1.09% | 68,955 |
| Feb 2, 2026 | 13.54 | 13.85 | 13.52 | 13.81 | 13.74 | 2.83% | 118,196 |
| Jan 30, 2026 | 13.24 | 13.49 | 13.07 | 13.43 | 13.36 | 1.74% | 108,648 |
| Jan 29, 2026 | 13.20 | 13.41 | 13.02 | 13.20 | 13.13 | 0.23% | 57,968 |
| Jan 28, 2026 | 13.36 | 13.80 | 13.08 | 13.17 | 13.10 | 2.73% | 136,870 |
| Jan 27, 2026 | 12.94 | 12.94 | 12.71 | 12.82 | 12.76 | -0.47% | 22,460 |
| Jan 26, 2026 | 12.82 | 12.97 | 12.65 | 12.88 | 12.82 | 1.02% | 37,586 |
| Jan 23, 2026 | 13.21 | 13.25 | 12.72 | 12.75 | 12.69 | -3.41% | 27,049 |
| Jan 22, 2026 | 13.37 | 13.44 | 13.13 | 13.20 | 13.13 | -0.75% | 45,243 |
| Jan 21, 2026 | 12.88 | 13.41 | 12.88 | 13.30 | 13.23 | 4.31% | 83,309 |
| Jan 20, 2026 | 12.86 | 13.12 | 12.73 | 12.75 | 12.69 | -1.92% | 45,666 |
| Jan 16, 2026 | 13.10 | 13.14 | 12.97 | 13.00 | 12.93 | -0.99% | 46,099 |
| Jan 15, 2026 | 12.81 | 13.25 | 12.81 | 13.13 | 13.06 | 2.50% | 29,778 |
| Jan 14, 2026 | 12.72 | 12.90 | 12.70 | 12.81 | 12.75 | 0.23% | 73,594 |
| Jan 13, 2026 | 12.86 | 12.88 | 12.65 | 12.78 | 12.72 | 0.08% | 23,009 |
| Jan 12, 2026 | 12.71 | 12.80 | 12.47 | 12.77 | 12.71 | 0.31% | 31,852 |
| Jan 9, 2026 | 12.83 | 13.01 | 12.60 | 12.73 | 12.67 | -0.24% | 27,383 |
| Jan 8, 2026 | 12.36 | 12.78 | 12.33 | 12.76 | 12.70 | 3.24% | 46,707 |
| Jan 7, 2026 | 12.51 | 12.51 | 12.22 | 12.36 | 12.30 | -1.20% | 52,784 |
| Jan 6, 2026 | 12.42 | 12.58 | 12.23 | 12.51 | 12.45 | - | 41,605 |
| Jan 5, 2026 | 12.34 | 12.72 | 12.34 | 12.51 | 12.45 | 1.30% | 43,458 |
| Jan 2, 2026 | 12.70 | 12.70 | 12.33 | 12.35 | 12.29 | -2.14% | 37,835 |
| Dec 31, 2025 | 12.90 | 12.90 | 12.55 | 12.62 | 12.56 | -0.16% | 27,765 |
| Dec 30, 2025 | 12.83 | 12.83 | 12.64 | 12.64 | 12.58 | -1.02% | 34,605 |
| Dec 29, 2025 | 12.85 | 12.96 | 12.68 | 12.77 | 12.71 | -0.39% | 63,199 |
| Dec 26, 2025 | 12.94 | 13.00 | 12.74 | 12.82 | 12.76 | -0.47% | 30,967 |
| Dec 24, 2025 | 12.86 | 13.51 | 12.80 | 12.88 | 12.82 | 0.23% | 31,526 |
| Dec 23, 2025 | 12.91 | 13.06 | 12.81 | 12.85 | 12.79 | -0.85% | 33,066 |
| Dec 22, 2025 | 13.31 | 13.34 | 12.90 | 12.96 | 12.90 | -2.19% | 34,503 |
| Dec 19, 2025 | 13.42 | 13.45 | 13.07 | 13.25 | 13.18 | -1.27% | 131,713 |
| Dec 18, 2025 | 13.37 | 13.49 | 13.31 | 13.42 | 13.35 | 1.44% | 68,240 |
| Dec 17, 2025 | 13.33 | 13.38 | 13.20 | 13.23 | 13.16 | -0.38% | 49,461 |
| Dec 16, 2025 | 13.35 | 13.95 | 13.27 | 13.28 | 13.21 | -0.30% | 58,242 |
| Dec 15, 2025 | 13.30 | 13.37 | 13.15 | 13.32 | 13.25 | 1.29% | 70,727 |
| Dec 12, 2025 | 13.20 | 13.21 | 13.06 | 13.15 | 13.08 | 0.15% | 42,340 |
| Dec 11, 2025 | 13.02 | 13.45 | 13.01 | 13.13 | 13.06 | 0.69% | 73,582 |
| Dec 10, 2025 | 12.70 | 13.11 | 12.70 | 13.04 | 12.97 | 3.00% | 141,038 |
| Dec 9, 2025 | 12.85 | 12.88 | 12.64 | 12.66 | 12.60 | 0.16% | 39,971 |
| Dec 8, 2025 | 12.74 | 12.81 | 12.62 | 12.64 | 12.58 | -0.08% | 30,589 |
| Dec 5, 2025 | 12.80 | 12.81 | 12.63 | 12.65 | 12.59 | -1.02% | 27,276 |
| Dec 4, 2025 | 12.79 | 12.88 | 12.75 | 12.78 | 12.72 | 0.24% | 52,713 |
| Dec 3, 2025 | 12.32 | 12.83 | 12.32 | 12.75 | 12.69 | 3.57% | 53,715 |
| Dec 2, 2025 | 12.48 | 12.58 | 12.28 | 12.31 | 12.25 | -0.81% | 46,815 |
| Dec 1, 2025 | 12.10 | 12.56 | 12.10 | 12.41 | 12.35 | 1.39% | 40,184 |
| Nov 28, 2025 | 12.26 | 12.29 | 12.17 | 12.24 | 12.18 | -0.24% | 16,755 |
| Nov 26, 2025 | 12.25 | 12.35 | 11.74 | 12.27 | 12.21 | 0.08% | 46,347 |
| Nov 25, 2025 | 12.05 | 12.34 | 12.03 | 12.26 | 12.20 | 2.34% | 45,162 |
| Nov 24, 2025 | 12.09 | 12.73 | 11.93 | 11.98 | 11.92 | -0.25% | 30,673 |
| Nov 21, 2025 | 11.71 | 12.20 | 11.71 | 12.01 | 11.95 | 2.65% | 66,118 |
| Nov 20, 2025 | 11.78 | 12.04 | 11.69 | 11.70 | 11.64 | 0.52% | 46,510 |
| Nov 19, 2025 | 11.52 | 11.70 | 11.50 | 11.64 | 11.58 | 1.04% | 43,222 |
| Nov 18, 2025 | 11.51 | 11.60 | 11.32 | 11.52 | 11.46 | 1.23% | 43,636 |
| Nov 17, 2025 | 11.62 | 11.77 | 11.38 | 11.38 | 11.32 | -3.48% | 47,657 |
| Nov 14, 2025 | 11.70 | 11.85 | 11.63 | 11.79 | 11.73 | -0.08% | 42,078 |
| Nov 13, 2025 | 11.76 | 11.90 | 11.76 | 11.80 | 11.74 | -0.25% | 29,346 |
| Nov 12, 2025 | 11.87 | 12.07 | 11.82 | 11.83 | 11.77 | -0.42% | 41,416 |
| Nov 11, 2025 | 11.87 | 11.91 | 11.85 | 11.88 | 11.75 | 0.51% | 17,166 |
| Nov 10, 2025 | 11.89 | 11.93 | 11.76 | 11.82 | 11.69 | 0.51% | 25,624 |
| Nov 7, 2025 | 11.78 | 11.85 | 11.65 | 11.76 | 11.63 | - | 44,684 |
| Nov 6, 2025 | 11.80 | 11.92 | 11.68 | 11.76 | 11.63 | -0.25% | 41,727 |
| Nov 5, 2025 | 11.40 | 11.95 | 11.40 | 11.79 | 11.66 | 3.42% | 48,853 |
| Nov 4, 2025 | 11.17 | 11.45 | 11.17 | 11.40 | 11.28 | 0.71% | 31,750 |
| Nov 3, 2025 | 11.49 | 11.49 | 11.08 | 11.32 | 11.20 | -0.44% | 107,725 |
| Oct 31, 2025 | 11.35 | 11.48 | 11.21 | 11.37 | 11.25 | -0.52% | 48,361 |
| Oct 30, 2025 | 11.25 | 11.49 | 11.25 | 11.43 | 11.31 | 0.88% | 35,856 |
| Oct 29, 2025 | 11.32 | 11.95 | 11.27 | 11.33 | 11.21 | 0.09% | 41,333 |
| Oct 28, 2025 | 11.35 | 11.40 | 11.20 | 11.32 | 11.20 | -0.70% | 27,929 |
| Oct 27, 2025 | 11.45 | 11.71 | 11.32 | 11.40 | 11.28 | -0.18% | 27,105 |
| Oct 24, 2025 | 11.46 | 11.47 | 11.36 | 11.42 | 11.30 | 1.06% | 17,549 |
| Oct 23, 2025 | 11.41 | 11.43 | 11.29 | 11.30 | 11.18 | -0.35% | 26,107 |
| Oct 22, 2025 | 11.24 | 11.44 | 11.21 | 11.34 | 11.22 | 1.43% | 59,992 |
| Oct 21, 2025 | 11.17 | 11.24 | 11.13 | 11.18 | 11.06 | - | 30,729 |
| Oct 20, 2025 | 10.90 | 11.19 | 10.90 | 11.18 | 11.06 | 2.95% | 29,283 |
| Oct 17, 2025 | 10.96 | 11.01 | 10.85 | 10.86 | 10.74 | -0.28% | 44,804 |
| Oct 16, 2025 | 11.40 | 11.56 | 10.78 | 10.89 | 10.77 | -4.47% | 28,478 |
| Oct 15, 2025 | 11.58 | 11.69 | 11.38 | 11.40 | 11.28 | -0.96% | 38,728 |
| Oct 14, 2025 | 10.89 | 11.59 | 10.85 | 11.51 | 11.38 | 4.73% | 41,677 |