• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Western New England Bancorp Inc (NQ: WNEB )

    8.850 -0.010 (-0.11%)
    Streaming Delayed Price Updated: 11:25 AM EDT, Sep 4, 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 (%)
    Sep 03, 2024 8.880 8.950 8.780 8.860 29,095 -0.02(-0.23%)
    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%)
    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.