Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western New England Bancorp Inc (NQ: WNEB )

9.490 -0.010 (-0.11%)
Streaming Delayed Price Updated: 1:38 PM EST, Nov 25, 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 (%)
Nov 22, 2024 9.150 9.500 9.142 9.500 58,513 +0.43(+4.74%)
Nov 21, 2024 9.040 9.200 8.973 9.070 45,675 +0.09(+1.00%)
Nov 20, 2024 9.130 9.140 8.840 8.980 88,750 -0.15(-1.64%)
Nov 19, 2024 8.870 9.140 8.857 9.130 29,831 +0.26(+2.93%)
Nov 18, 2024 8.900 8.910 8.830 8.870 22,252 -0.03(-0.34%)
Nov 15, 2024 8.940 8.970 8.860 8.900 32,513 +0.00(+0.00%)
Nov 14, 2024 8.890 8.900 8.850 8.900 29,977 +0.05(+0.56%)
Nov 13, 2024 8.860 8.900 8.780 8.850 26,714 +0.06(+0.68%)
Nov 12, 2024 8.810 8.880 8.750 8.790 35,620 +0.00(+0.00%)
Nov 11, 2024 8.890 8.950 8.790 8.790 42,500 +0.01(+0.11%)
Nov 08, 2024 8.870 8.870 8.720 8.780 25,501 +0.00(+0.00%)
Nov 07, 2024 8.900 8.930 8.750 8.780 30,494 -0.19(-2.12%)
Nov 06, 2024 8.930 9.110 8.820 8.970 64,800 +0.24(+2.75%)
Nov 05, 2024 8.750 8.800 8.730 8.730 24,855 +0.04(+0.46%)
Nov 04, 2024 8.710 8.710 8.590 8.690 9,290 +0.00(+0.00%)
Nov 01, 2024 8.680 8.780 8.650 8.690 11,691 -0.02(-0.23%)
Oct 31, 2024 8.670 8.730 8.665 8.710 15,917 +0.00(+0.00%)
Oct 30, 2024 8.750 8.820 8.620 8.710 30,187 +0.02(+0.23%)
Oct 29, 2024 8.710 8.750 8.650 8.690 42,731 -0.01(-0.11%)
Oct 28, 2024 8.800 8.810 8.700 8.700 31,692 +0.02(+0.23%)
Oct 25, 2024 8.700 8.748 8.620 8.680 50,730 -0.03(-0.34%)
Oct 24, 2024 8.300 8.755 8.300 8.710 61,302 +0.03(+0.35%)
Oct 23, 2024 8.850 8.850 8.640 8.680 21,086 +0.06(+0.70%)
Oct 22, 2024 8.745 8.745 8.590 8.620 14,648 -0.03(-0.35%)
Oct 21, 2024 8.840 8.898 8.590 8.650 19,687 -0.22(-2.48%)
Oct 18, 2024 8.820 8.890 8.820 8.870 12,128 +0.08(+0.91%)
Oct 17, 2024 8.800 8.800 8.730 8.790 23,370 +0.04(+0.46%)
Oct 16, 2024 8.850 8.960 8.750 8.750 29,254 -0.11(-1.24%)
Oct 15, 2024 8.870 8.980 8.850 8.860 26,392 -0.02(-0.23%)
Oct 14, 2024 8.880 8.925 8.880 8.880 24,099 +0.02(+0.23%)
Oct 11, 2024 8.470 8.890 8.470 8.860 54,991 +0.39(+4.60%)
Oct 10, 2024 8.430 8.470 8.350 8.470 44,879 +0.02(+0.24%)
Oct 09, 2024 8.450 8.510 8.400 8.450 45,784 -0.01(-0.12%)
Oct 08, 2024 8.530 8.600 8.460 8.460 24,322 -0.09(-1.05%)
Oct 07, 2024 8.520 8.600 8.460 8.550 16,275 -0.02(-0.23%)
Oct 04, 2024 8.620 8.620 8.360 8.570 18,789 +0.19(+2.27%)
Oct 03, 2024 8.350 8.410 8.250 8.380 19,440 -0.03(-0.36%)
Oct 02, 2024 8.500 8.610 8.410 8.410 13,505 -0.06(-0.71%)
Oct 01, 2024 8.450 8.495 8.360 8.470 33,434 -0.03(-0.35%)
Sep 30, 2024 8.550 8.650 8.500 8.500 52,926 -0.12(-1.39%)
Sep 27, 2024 8.660 8.700 8.550 8.620 33,569 -0.05(-0.58%)
Sep 26, 2024 8.620 8.670 8.610 8.670 10,577 +0.06(+0.70%)
Sep 25, 2024 8.600 8.650 8.580 8.610 7,768 -0.03(-0.35%)
Sep 24, 2024 8.650 8.720 8.630 8.640 18,445 -0.08(-0.92%)
Sep 23, 2024 8.790 8.790 8.630 8.720 14,386 -0.05(-0.57%)
Sep 20, 2024 8.830 8.830 8.570 8.770 125,190 -0.05(-0.57%)
Sep 19, 2024 8.840 8.840 8.780 8.820 26,277 +0.08(+0.92%)
Sep 18, 2024 8.720 8.900 8.680 8.740 51,611 +0.00(+0.00%)
Sep 17, 2024 8.750 8.810 8.644 8.740 35,959 +0.00(+0.00%)
Sep 16, 2024 8.840 8.855 8.720 8.740 11,228 +0.01(+0.11%)
Sep 13, 2024 8.720 8.900 8.640 8.730 27,348 +0.08(+0.92%)
Sep 12, 2024 8.650 8.690 8.540 8.650 18,498 -0.02(-0.23%)
Sep 11, 2024 8.650 8.670 8.450 8.670 42,045 +0.07(+0.81%)
Sep 10, 2024 8.620 8.730 8.510 8.600 47,466 -0.05(-0.58%)
Sep 09, 2024 8.740 8.780 8.630 8.650 143,458 -0.06(-0.69%)
Sep 06, 2024 8.799 8.799 8.580 8.710 23,170 -0.05(-0.57%)
Sep 05, 2024 8.730 8.800 8.610 8.760 36,421 -0.01(-0.11%)
Sep 04, 2024 8.882 8.900 8.700 8.770 42,262 -0.09(-1.02%)
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.