Western New England Bancorp Inc (WNEB)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -1.25714285714 | 8.75 | 8.9 | 8.57 | 50685 | 8.76197962 | CS |
| 4 | -0.11 | -1.25714285714 | 8.75 | 8.99 | 8.45 | 40064 | 8.73879336 | CS |
| 12 | 1.78 | 25.9475218659 | 6.86 | 8.99 | 6.635 | 37364 | 8.25268167 | CS |
| 26 | 0.89 | 11.4838709677 | 7.75 | 8.99 | 6 | 39649 | 7.33254713 | CS |
| 52 | 2.07 | 31.5068493151 | 6.57 | 9.251 | 6 | 44043 | 7.6201386 | CS |
| 156 | 0.25 | 2.97973778308 | 8.39 | 10.25 | 5.58 | 39762 | 7.94336484 | CS |
| 260 | -1.27 | -12.8153380424 | 9.91 | 10.25 | 4.45 | 52201 | 7.68180151 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 8.64 | -0.08 | -0.92 | 8.71 | 8.72 | 8.63 | 18445 |
| 1727130900 | 8.72 | -0.05 | -0.57 | 8.7899999 | 8.7899999 | 8.63 | 14386 |
| 1726871700 | 8.77 | -0.05 | -0.57 | 8.83 | 8.83 | 8.57 | 125190 |
| 1726785300 | 8.82 | 0.08 | 0.92 | 8.84 | 8.84 | 8.77 | 26277 |
| 1726698900 | 8.74 | 0 | 0.00 | 8.76 | 8.9 | 8.68 | 51611 |
| 1726612500 | 8.74 | 0 | 0.00 | 8.75 | 8.81 | 8.644 | 35959 |
| 1726526100 | 8.74 | 0.01 | 0.11 | 8.84 | 8.855 | 8.72 | 11228 |
| 1726266900 | 8.73 | 0.08 | 0.92 | 8.69 | 8.9 | 8.64 | 27348 |
| 1726180500 | 8.65 | -0.02 | -0.23 | 8.68 | 8.69 | 8.5399999 | 18498 |
| 1726094100 | 8.67 | 0.07 | 0.81 | 8.59 | 8.67 | 8.45 | 42045 |
| 1726007700 | 8.6 | -0.05 | -0.58 | 8.64 | 8.73 | 8.51 | 47466 |
| 1725921300 | 8.65 | -0.06 | -0.69 | 8.73 | 8.78 | 8.63 | 143458 |
| 1725662100 | 8.71 | -0.05 | -0.57 | 8.76 | 8.799 | 8.58 | 23170 |
| 1725575700 | 8.76 | -0.01 | -0.11 | 8.82 | 8.82 | 8.61 | 36421 |
| 1725489300 | 8.77 | -0.09 | -1.02 | 8.86 | 8.9 | 8.6997 | 42262 |
| 1725402900 | 8.86 | -0.02 | -0.23 | 8.86 | 8.95 | 8.78 | 29095 |
| 1725057300 | 8.88 | -0.02 | -0.22 | 8.92 | 8.99 | 8.81 | 18873 |
| 1724970900 | 8.9 | -0.03 | -0.34 | 8.94 | 8.96 | 8.82 | 22747 |
| 1724884500 | 8.93 | 0.13 | 1.48 | 8.8 | 8.93 | 8.7 | 32029 |
| 1724798100 | 8.8 | 0.02 | 0.23 | 8.75 | 8.81 | 8.675 | 13157 |
| 1724711700 | 8.78 | -0.05 | -0.57 | 8.85 | 8.86 | 8.72 | 28878 |
| 1724452500 | 8.83 | 0.36 | 4.25 | 8.5 | 8.86 | 8.48 | 28987 |
| 1724366100 | 8.47 | 0.01 | 0.12 | 8.47 | 8.57 | 8.39 | 35914 |
| 1724279700 | 8.46 | -0.01 | -0.12 | 8.56 | 8.58 | 8.41 | 24935 |
| 1724193300 | 8.47 | -0.07 | -0.82 | 8.59 | 8.59 | 8.35 | 42712 |
| 1724106900 | 8.5399999 | 0.04 | 0.47 | 8.45 | 8.58 | 8.2 | 115033 |
| 1723847700 | 8.5 | 0.57 | 7.19 | 7.92 | 8.5 | 7.91 | 41408 |
| 1723761300 | 7.93 | 0.48 | 6.44 | 7.51 | 7.97 | 7.51 | 24519 |
| 1723674900 | 7.45 | -0.03 | -0.40 | 7.52 | 7.52 | 7.42 | 21689 |
| 1723588500 | 7.48 | 0.01 | 0.13 | 7.53 | 7.57 | 7.47 | 38988 |
| 1723502100 | 7.47 | -0.14 | -1.84 | 7.64 | 7.64 | 7.46 | 38282 |
| 1723242900 | 7.61 | 0.07 | 0.93 | 7.54 | 7.62 | 7.475 | 17848 |
| 1723156500 | 7.54 | 0.02 | 0.27 | 7.62 | 7.71 | 7.54 | 15123 |
| 1723070100 | 7.52 | -0.09 | -1.18 | 7.66 | 7.66 | 7.45 | 30339 |
| 1722983700 | 7.61 | 0 | 0.00 | 7.59 | 7.6998 | 7.57 | 22936 |
| 1722897300 | 7.61 | -0.14 | -1.81 | 7.58 | 7.67 | 7.38 | 30623 |
| 1722638100 | 7.75 | -0.17 | -2.15 | 7.85 | 7.85 | 7.545 | 67695 |
| 1722551700 | 7.92 | -0.36 | -4.35 | 8.24 | 8.25 | 7.92 | 92461 |
| 1722465300 | 8.28 | -0.01 | -0.12 | 8.2899999 | 8.425 | 8.15 | 17168 |
| 1722378900 | 8.2899999 | -0.01 | -0.12 | 8.33 | 8.33 | 8.03 | 80643 |
| 1722292500 | 8.3 | -0.16 | -1.89 | 8.5399999 | 8.5399999 | 8.179 | 29058 |
| 1722033300 | 8.46 | -0.03 | -0.35 | 8.49 | 8.59 | 8.379 | 22504 |
| 1721946900 | 8.49 | 0 | 0.00 | 8.39 | 8.58 | 8.3059999 | 27958 |
| 1721860500 | 8.49 | 0.04 | 0.47 | 8.25 | 8.5399999 | 8.25 | 21580 |
| 1721774100 | 8.45 | 0.04 | 0.48 | 8.41 | 8.53 | 8.41 | 17064 |
| 1721687700 | 8.41 | 0 | 0.00 | 8.41 | 8.44 | 8.33 | 13121 |
| 1721428500 | 8.41 | -0.02 | -0.24 | 8.43 | 8.49 | 8.4 | 31376 |
| 1721342100 | 8.43 | 0.01 | 0.12 | 8.45 | 8.53 | 8.2449999 | 73656 |
| 1721255700 | 8.42 | 0.37 | 4.60 | 8.02 | 8.42 | 8.02 | 50504 |
| 1721169300 | 8.05 | 0.21 | 2.68 | 7.8 | 8.08 | 7.8 | 17653 |
| 1721082900 | 7.84 | 0.65 | 9.04 | 7.25 | 7.97 | 7.2499 | 114740 |
| 1720823700 | 7.19 | 0.14 | 1.99 | 7.08 | 7.25 | 7.08 | 18854 |
| 1720737300 | 7.05 | 0.2 | 2.92 | 6.9 | 7.14 | 6.89 | 26399 |
| 1720650900 | 6.85 | 0.15 | 2.24 | 6.7 | 6.89 | 6.7 | 13768 |
| 1720564500 | 6.7 | 0 | 0.00 | 6.7 | 6.79 | 6.7 | 26309 |
| 1720478100 | 6.7 | 0 | 0.00 | 6.71 | 6.8699 | 6.7 | 11556 |
| 1720218900 | 6.7 | -0.05 | -0.74 | 6.75 | 6.8099 | 6.635 | 41432 |
| 1720040640 | 6.75 | -0.15 | -2.17 | 6.94 | 6.94 | 6.71 | 19744 |
| 1719959700 | 6.9 | 0.02 | 0.22 | 6.86 | 6.93 | 6.86 | 12410 |
| 1719873300 | 6.885 | 0.06 | 0.95 | 6.82 | 6.89 | 6.82 | 31029 |
| 1719614100 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1719527700 | 6.82 | 0.33 | 5.08 | 6.5 | 6.86 | 6.5 | 28553 |
| 1719441300 | 6.49 | 0.19 | 3.02 | 6.3 | 6.49 | 6.3 | 38889 |
| 1719354900 | 6.3 | 0.1 | 1.61 | 6.2699999 | 6.32 | 6.25 | 34667 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
