Canada markets closed

Western New England Bancorp, Inc. (WNEB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.52+0.10 (+1.56%)
At close: 04:00PM EDT
6.52 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20246.516.656.486.526.5253,351
May 02, 20246.356.506.276.426.4286,400
May 01, 20246.126.306.056.256.2578,100
Apr 30, 20246.256.256.006.046.04162,600
Apr 29, 20246.466.566.256.286.2857,800
Apr 26, 20246.626.666.456.456.4534,800
Apr 25, 20246.506.756.456.666.6650,200
Apr 24, 20246.536.726.456.526.5245,000
Apr 23, 20246.286.486.256.456.4552,900
Apr 22, 20246.606.606.276.276.2751,200
Apr 19, 20246.456.636.456.576.5753,600
Apr 18, 20246.636.776.456.496.4934,900
Apr 17, 20246.566.686.416.456.4549,300
Apr 16, 20246.566.666.486.566.5645,500
Apr 15, 20246.536.646.436.636.6356,500
Apr 12, 20246.636.856.336.416.4166,000
Apr 11, 20246.836.936.606.676.6778,900
Apr 10, 20247.157.166.626.866.8649,000
Apr 09, 20247.247.307.157.247.2440,900
Apr 08, 20247.357.357.187.187.1818,400
Apr 05, 20247.187.357.177.307.3012,500
Apr 04, 20247.357.427.187.257.2530,400
Apr 03, 20247.567.567.317.337.3352,000
Apr 02, 20247.577.577.347.457.4519,400
Apr 01, 20247.547.667.427.597.5931,700
Mar 28, 20247.747.827.587.677.6727,200
Mar 27, 20247.727.727.437.587.5854,900
Mar 26, 20247.607.617.527.537.5317,900
Mar 25, 20247.757.757.527.627.6224,100
Mar 22, 20247.707.707.597.707.7046,600
Mar 21, 20247.707.937.587.667.6634,600
Mar 20, 20247.427.807.357.667.6668,600
Mar 19, 20247.487.587.367.377.3751,600
Mar 18, 20247.657.757.527.537.5325,800
Mar 15, 20247.878.127.607.617.61104,800
Mar 14, 20248.298.297.877.917.9120,900
Mar 13, 20248.168.308.068.068.0629,200
Mar 12, 20248.288.318.148.148.1432,600
Mar 11, 20248.308.378.288.288.2867,600
Mar 08, 20248.458.458.348.358.3517,800
Mar 07, 20248.338.448.308.398.3918,900
Mar 06, 20248.268.398.238.338.3338,000
Mar 05, 20247.958.477.938.298.2937,400
Mar 04, 20248.038.187.937.937.9310,900
Mar 01, 20248.068.127.918.008.0029,800
Feb 29, 20248.148.288.018.128.1231,400
Feb 28, 20248.248.268.058.088.0837,900
Feb 27, 20248.218.348.208.248.2427,300
Feb 26, 20248.328.358.158.228.2230,800
Feb 23, 20248.058.218.058.198.1932,700
Feb 22, 20248.208.248.018.018.0141,200
Feb 21, 20248.208.338.128.218.2149,600
Feb 20, 20248.268.318.158.168.1656,200
Feb 16, 20248.148.288.028.238.2339,300
Feb 15, 20248.068.348.058.258.2537,000
Feb 14, 20247.907.957.837.937.9378,400
Feb 13, 20248.008.167.847.847.8472,100
Feb 12, 20247.988.227.968.098.0947,400
Feb 09, 20248.008.097.968.038.0353,800
Feb 08, 20248.138.137.927.987.9817,300
Feb 07, 20248.178.187.948.008.0055,100
Feb 06, 20248.278.388.138.178.1727,300
Feb 06, 20240.07 Dividend
Feb 05, 20248.318.378.178.268.1919,500
Feb 02, 20248.258.418.228.318.2419,100
Feb 01, 20248.538.658.118.338.2644,500
Jan 31, 20248.648.708.518.518.4453,200
Jan 30, 20248.818.908.708.708.63107,900
Jan 29, 20248.858.908.748.858.7817,300
Jan 26, 20248.758.888.738.808.7326,500
Jan 25, 20248.758.828.658.768.6946,800
Jan 24, 20248.728.898.718.758.6830,700
Jan 23, 20248.598.948.598.728.6560,900
Jan 22, 20248.918.948.868.898.8123,400
Jan 19, 20248.808.918.748.888.8021,500
Jan 18, 20248.858.958.768.818.7442,500
Jan 17, 20248.808.918.778.838.7627,000
Jan 16, 20248.788.948.258.878.7938,800
Jan 12, 20248.999.148.878.928.8434,100
Jan 11, 20249.009.158.899.018.9337,300
Jan 10, 20249.019.078.959.028.9430,300
Jan 09, 20249.109.138.989.068.9835,400
Jan 08, 20249.109.209.059.109.0232,400
Jan 05, 20249.109.259.009.109.0255,300
Jan 04, 20248.809.158.809.139.0572,600
Jan 03, 20248.969.028.738.838.7657,400
Jan 02, 20248.959.188.788.958.8734,100
Dec 29, 20238.939.148.869.008.9232,400
Dec 28, 20238.878.988.818.938.8538,000
Dec 27, 20238.758.918.748.898.8168,400
Dec 26, 20238.658.758.658.748.6734,200
Dec 22, 20238.658.738.368.658.5885,600
Dec 21, 20238.628.708.548.658.5826,600
Dec 20, 20238.588.678.488.608.5352,200
Dec 19, 20238.458.658.428.618.5471,700
Dec 18, 20238.308.608.188.418.3444,400
Dec 15, 20238.268.648.118.268.19110,100
Dec 14, 20238.258.318.118.238.1655,700
Dec 13, 20238.088.258.038.208.1337,300
Dec 12, 20238.188.187.988.057.9830,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...