Western New England Bancorp, Inc. WNEB
13.60 USD +0.08 (+0.59%)
Regular-session close
13.60 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
13.15 Day range 13.63
11.38 52-week range 14.81
- YTD
- +7.77%
- 1 year
- +15.25%
WNEB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.18 | 13.63 | 13.15 | 13.60 | +0.08 | +0.59% | 31,630 |
| Nov 12, 2026 | 13.68 | 13.72 | 13.50 | 13.52 | -0.14 | -1.02% | 20,400 |
| Nov 11, 2026 | 13.69 | 13.83 | 13.59 | 13.66 | +0.01 | +0.07% | 16,100 |
| Nov 10, 2026 | 13.70 | 13.86 | 13.60 | 13.65 | -0.15 | -1.09% | 22,600 |
| Nov 9, 2026 | 13.86 | 13.93 | 13.75 | 13.80 | +0.11 | +0.80% | 22,300 |
| Nov 6, 2026 | 13.75 | 13.89 | 13.61 | 13.69 | +0.01 | +0.07% | 31,000 |
| Nov 5, 2026 | 14.19 | 14.24 | 13.59 | 13.68 | -0.37 | -2.63% | 47,200 |
| Nov 4, 2026 | 14.04 | 14.20 | 13.95 | 14.05 | +0.26 | +1.89% | 77,400 |
| Nov 3, 2026 | 14.06 | 14.08 | 13.77 | 13.79 | -0.27 | -1.92% | 41,000 |
| Nov 2, 2026 | 14.10 | 14.44 | 13.99 | 14.06 | +0.09 | +0.64% | 116,600 |
| Oct 30, 2026 | 14.01 | 14.10 | 13.95 | 13.97 | -0.11 | -0.78% | 30,400 |
| Oct 29, 2026 | 13.90 | 14.18 | 13.80 | 14.08 | +0.33 | +2.40% | 41,400 |
| Oct 28, 2026 | 13.84 | 13.85 | 13.34 | 13.75 | -0.09 | -0.65% | 65,500 |
| Oct 27, 2026 | 13.87 | 13.97 | 13.73 | 13.84 | +0.03 | +0.22% | 36,300 |
| Oct 26, 2026 | 13.95 | 13.98 | 13.79 | 13.81 | -0.07 | -0.50% | 25,300 |
| Oct 23, 2026 | 13.76 | 14.00 | 13.65 | 13.88 | +0.04 | +0.29% | 35,500 |
| Oct 22, 2026 | 13.40 | 13.91 | 13.40 | 13.84 | +0.44 | +3.28% | 35,600 |
| Oct 21, 2026 | 13.59 | 13.59 | 13.25 | 13.40 | -0.13 | -0.96% | 30,400 |
| Oct 20, 2026 | 13.42 | 13.71 | 13.42 | 13.53 | +0.16 | +1.20% | 26,500 |
| Oct 19, 2026 | 13.53 | 13.62 | 13.33 | 13.37 | -0.20 | -1.47% | 29,200 |
| Oct 16, 2026 | 13.59 | 13.69 | 13.48 | 13.57 | +0.02 | +0.15% | 28,900 |
| Oct 15, 2026 | 13.54 | 13.73 | 13.49 | 13.55 | +0.10 | +0.74% | 27,000 |
| Oct 14, 2026 | 13.43 | 13.59 | 13.35 | 13.45 | -0.14 | -1.03% | 52,900 |
| Oct 13, 2026 | 13.73 | 13.76 | 13.55 | 13.59 | -0.10 | -0.73% | 42,300 |
| Oct 12, 2026 | 13.45 | 13.76 | 13.35 | 13.69 | +0.18 | +1.33% | 62,400 |
| Oct 9, 2026 | 13.60 | 13.65 | 13.50 | 13.51 | -0.19 | -1.39% | 23,800 |
| Oct 8, 2026 | 13.65 | 13.83 | 13.58 | 13.70 | +0.09 | +0.66% | 31,300 |
| Oct 7, 2026 | 13.66 | 13.76 | 13.55 | 13.61 | -0.21 | -1.52% | 60,900 |
| Oct 6, 2026 | 13.89 | 13.98 | 13.80 | 13.82 | -0.02 | -0.14% | 29,700 |
| Oct 5, 2026 | 13.89 | 13.96 | 13.78 | 13.84 | -0.09 | -0.65% | 42,300 |
| Oct 2, 2026 | 13.86 | 13.96 | 13.78 | 13.93 | +0.18 | +1.31% | 47,300 |
| Oct 1, 2026 | 13.65 | 13.76 | 13.48 | 13.75 | +0.06 | +0.44% | 57,600 |
| Sep 30, 2026 | 13.83 | 13.91 | 13.61 | 13.69 | -0.14 | -1.01% | 51,700 |
| Sep 29, 2026 | 14.00 | 14.07 | 13.79 | 13.83 | -0.14 | -1.00% | 53,400 |
| Sep 28, 2026 | 13.90 | 14.14 | 13.90 | 13.97 | 0.00 | 0.00% | 54,300 |
| Sep 25, 2026 | 13.86 | 14.05 | 13.83 | 13.97 | +0.10 | +0.72% | 42,200 |
| Sep 24, 2026 | 13.75 | 13.89 | 13.68 | 13.87 | +0.16 | +1.17% | 45,900 |
| Sep 23, 2026 | 14.00 | 14.04 | 13.66 | 13.71 | -0.23 | -1.65% | 46,100 |
| Sep 22, 2026 | 13.91 | 14.08 | 13.81 | 13.94 | +0.12 | +0.87% | 42,100 |
| Sep 21, 2026 | 13.88 | 13.96 | 13.81 | 13.82 | -0.06 | -0.43% | 45,700 |
| Sep 18, 2026 | 13.80 | 13.88 | 13.62 | 13.88 | +0.08 | +0.58% | 153,100 |
| Sep 17, 2026 | 13.92 | 14.12 | 13.30 | 13.80 | +0.01 | +0.07% | 39,300 |
| Sep 16, 2026 | 14.09 | 14.23 | 13.69 | 13.79 | -0.24 | -1.71% | 47,600 |
| Sep 15, 2026 | 13.71 | 14.07 | 13.71 | 14.03 | +0.22 | +1.59% | 40,500 |
| Sep 14, 2026 | 13.79 | 13.99 | 13.71 | 13.81 | +0.04 | +0.29% | 43,800 |
| Sep 11, 2026 | 13.77 | 13.85 | 13.36 | 13.77 | +0.09 | +0.66% | 39,800 |
| Sep 10, 2026 | 13.46 | 13.70 | 13.36 | 13.68 | +0.13 | +0.96% | 71,800 |
| Sep 9, 2026 | 13.49 | 13.70 | 13.46 | 13.55 | -0.06 | -0.44% | 46,800 |
| Sep 8, 2026 | 13.82 | 13.89 | 13.43 | 13.61 | -0.28 | -2.02% | 37,500 |
| Sep 4, 2026 | 13.63 | 13.95 | 13.63 | 13.89 | +0.18 | +1.31% | 77,500 |
| Sep 3, 2026 | 13.84 | 13.86 | 13.65 | 13.71 | -0.02 | -0.15% | 27,500 |
| Sep 2, 2026 | 13.61 | 14.02 | 13.30 | 13.73 | +0.19 | +1.40% | 71,000 |
| Sep 1, 2026 | 13.66 | 13.78 | 13.44 | 13.54 | -0.20 | -1.46% | 43,600 |
| Aug 31, 2026 | 13.73 | 13.84 | 13.70 | 13.74 | +0.02 | +0.15% | 59,500 |
| Aug 28, 2026 | 13.75 | 13.85 | 13.70 | 13.72 | +0.02 | +0.15% | 59,600 |
| Aug 27, 2026 | 13.71 | 13.75 | 13.54 | 13.70 | -0.11 | -0.80% | 60,700 |
| Aug 26, 2026 | 13.83 | 13.98 | 13.70 | 13.81 | +0.03 | +0.22% | 47,900 |
| Aug 25, 2026 | 13.88 | 13.95 | 13.69 | 13.78 | -0.11 | -0.79% | 24,800 |
| Aug 24, 2026 | 13.82 | 14.07 | 13.82 | 13.89 | +0.13 | +0.94% | 34,800 |
| Aug 21, 2026 | 13.84 | 13.97 | 13.72 | 13.76 | -0.03 | -0.22% | 130,900 |
| Aug 20, 2026 | 13.66 | 13.84 | 13.45 | 13.79 | +0.05 | +0.36% | 32,400 |
| Aug 19, 2026 | 14.07 | 14.07 | 13.68 | 13.74 | -0.22 | -1.58% | 57,300 |
| Aug 18, 2026 | 13.90 | 14.04 | 13.81 | 13.96 | +0.03 | +0.22% | 31,700 |
| Aug 17, 2026 | 13.85 | 14.03 | 13.82 | 13.93 | +0.07 | +0.51% | 73,500 |
| Aug 14, 2026 | 14.05 | 14.09 | 13.84 | 13.86 | -0.19 | -1.35% | 29,500 |
65 days, newest first. Daily bars as drawn on the WNEB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.