Western New England Bancorp Inc (NQ: WNEB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	8.870	8.990	8.810	8.880	18,873	-0.02(-0.22%)
Aug 29, 2024	8.930	8.960	8.820	8.900	22,747	-0.03(-0.34%)
Aug 28, 2024	8.700	8.930	8.700	8.930	32,029	+0.15(+1.71%)
Aug 27, 2024	8.750	8.810	8.675	8.780	13,157	+0.00(+0.00%)
Aug 26, 2024	8.840	8.860	8.720	8.780	28,878	-0.05(-0.57%)
Aug 23, 2024	8.610	8.860	8.480	8.830	28,987	+0.36(+4.25%)
Aug 22, 2024	8.470	8.570	8.390	8.470	35,914	+0.01(+0.12%)
Aug 21, 2024	8.560	8.580	8.410	8.460	24,935	-0.01(-0.12%)
Aug 20, 2024	8.560	8.560	8.350	8.470	42,712	-0.07(-0.82%)
Aug 19, 2024	8.450	8.580	8.200	8.540	115,033	+0.04(+0.47%)
Aug 16, 2024	7.920	8.500	7.910	8.500	41,408	+0.57(+7.19%)
Aug 15, 2024	7.550	7.970	7.550	7.930	24,519	+0.48(+6.44%)
Aug 14, 2024	7.490	7.500	7.420	7.450	21,689	-0.03(-0.40%)
Aug 13, 2024	7.540	7.570	7.470	7.480	38,988	+0.01(+0.13%)
Aug 12, 2024	7.600	7.639	7.460	7.470	38,282	-0.14(-1.84%)
Aug 09, 2024	7.540	7.620	7.475	7.610	17,848	+0.07(+0.93%)
Aug 08, 2024	7.710	7.710	7.540	7.540	15,123	+0.02(+0.27%)
Aug 07, 2024	7.550	7.605	7.450	7.520	30,339	-0.02(-0.27%)
Aug 06, 2024	7.565	7.629	7.500	7.540	23,148	+0.00(+0.00%)
Aug 05, 2024	7.510	7.599	7.312	7.540	30,907	-0.14(-1.81%)
Aug 02, 2024	7.778	7.778	7.476	7.679	68,323	-0.17(-2.15%)
Aug 01, 2024	8.125	8.174	7.847	7.847	93,319	-0.36(-4.35%)
Jul 31, 2024	8.164	8.348	8.075	8.204	17,327	-0.01(-0.12%)
Jul 30, 2024	8.214	8.224	7.956	8.214	81,391	-0.01(-0.12%)
Jul 29, 2024	8.461	8.461	8.104	8.224	29,327	-0.16(-1.89%)
Jul 26, 2024	8.412	8.511	8.302	8.382	22,712	-0.03(-0.35%)
Jul 25, 2024	8.313	8.501	8.230	8.412	28,217	+0.00(+0.00%)
Jul 24, 2024	8.174	8.461	8.174	8.412	21,780	+0.04(+0.47%)
Jul 23, 2024	8.452	8.452	8.333	8.372	17,222	+0.04(+0.48%)
Jul 22, 2024	8.293	8.362	8.253	8.333	13,242	+0.00(+0.00%)
Jul 19, 2024	8.352	8.412	8.323	8.333	31,667	-0.02(-0.24%)
Jul 18, 2024	8.372	8.452	8.169	8.352	74,339	+0.01(+0.12%)
Jul 17, 2024	7.946	8.343	7.946	8.343	50,972	+0.37(+4.60%)
Jul 16, 2024	7.728	8.006	7.728	7.976	17,816	+0.21(+2.68%)
Jul 15, 2024	7.183	7.897	7.183	7.768	115,805	+0.64(+9.04%)
Jul 12, 2024	7.015	7.183	7.015	7.124	19,029	+0.14(+1.99%)
Jul 11, 2024	6.837	7.074	6.827	6.985	26,644	+0.20(+2.92%)
Jul 10, 2024	6.638	6.827	6.638	6.787	13,895	+0.15(+2.24%)
Jul 09, 2024	6.638	6.728	6.638	6.638	26,553	+0.00(+0.00%)
Jul 08, 2024	6.712	6.807	6.638	6.638	11,663	+0.00(+0.00%)
Jul 05, 2024	6.609	6.747	6.574	6.638	41,816	-0.05(-0.74%)
Jul 03, 2024	6.837	6.846	6.648	6.688	19,927	-0.15(-2.17%)
Jul 02, 2024	6.817	6.866	6.817	6.837	12,525	+0.02(+0.29%)
Jul 01, 2024	6.757	6.827	6.757	6.817	31,317	+0.00(+0.00%)
Jun 28, 2024	6.856	6.856	6.678	6.817	81,002	+0.06(+0.88%)
Jun 27, 2024	6.440	6.797	6.440	6.757	28,818	+0.33(+5.08%)
Jun 26, 2024	6.262	6.430	6.242	6.430	39,250	+0.19(+3.02%)
Jun 25, 2024	6.212	6.262	6.193	6.242	34,988	+0.10(+1.61%)
Jun 24, 2024	6.242	6.321	6.143	6.143	30,868	-0.04(-0.64%)
Jun 21, 2024	6.143	6.193	6.044	6.183	42,545	+0.03(+0.56%)
Jun 20, 2024	6.084	6.197	6.084	6.148	18,350	+0.00(+0.08%)
Jun 18, 2024	6.351	6.351	6.143	6.143	24,252	-0.05(-0.80%)
Jun 17, 2024	6.183	6.222	6.163	6.193	17,837	-0.11(-1.73%)
Jun 14, 2024	6.321	6.401	6.163	6.301	25,498	-0.10(-1.55%)
Jun 13, 2024	6.401	6.450	6.322	6.401	25,812	-0.08(-1.22%)
Jun 12, 2024	6.381	6.510	6.282	6.480	41,614	+0.14(+2.19%)
Jun 11, 2024	6.410	6.420	6.341	6.341	10,815	-0.05(-0.78%)
Jun 10, 2024	6.386	6.410	6.356	6.391	7,154	-0.05(-0.77%)
Jun 07, 2024	6.460	6.495	6.391	6.440	25,948	-0.05(-0.76%)
Jun 06, 2024	6.490	6.539	6.470	6.490	26,337	+0.00(+0.00%)
Jun 05, 2024	6.450	6.609	6.450	6.490	15,915	+0.02(+0.31%)
Jun 04, 2024	6.628	6.628	6.470	6.470	25,356	-0.27(-3.97%)