Western New England Bancorp Inc (WNEB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -2.25080385852 | 9.33 | 9.75 | 9.12 | 75811 | 9.44626621 | CS |
| 4 | 0.6 | 7.04225352113 | 8.52 | 9.75 | 8.52 | 59480 | 9.22596881 | CS |
| 12 | 0.25 | 2.81848928974 | 8.87 | 10.08 | 8.51 | 50347 | 9.2654071 | CS |
| 26 | 1.48 | 19.3717277487 | 7.64 | 10.08 | 7.42 | 40989 | 8.97587001 | CS |
| 52 | 1.14 | 14.2857142857 | 7.98 | 10.08 | 6 | 40537 | 8.09753967 | CS |
| 156 | -0.18 | -1.93548387097 | 9.3 | 10.25 | 5.58 | 41182 | 7.98700441 | CS |
| 260 | -0.12 | -1.2987012987 | 9.24 | 10.25 | 4.45 | 53390 | 7.69294268 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739230500 | 9.66 | 0.25 | 2.66 | 9.4 | 9.75 | 9.35 | 45866 |
| 1738971300 | 9.41 | -0.04 | -0.42 | 9.42 | 9.46 | 9.3 | 107970 |
| 1738884900 | 9.45 | 0.04 | 0.43 | 9.44 | 9.46 | 9.43 | 122899 |
| 1738798500 | 9.41 | 0.06 | 0.64 | 9.42 | 9.425 | 9.295 | 58397 |
| 1738712100 | 9.35 | 0.05 | 0.54 | 9.33 | 9.365 | 9.28 | 43925 |
| 1738625700 | 9.3 | -0.12 | -1.27 | 9.3 | 9.39 | 9.25 | 28929 |
| 1738366500 | 9.42 | 0.02 | 0.21 | 9.44 | 9.47 | 9.27 | 60023 |
| 1738280100 | 9.4 | 0.1 | 1.08 | 9.39 | 9.45 | 9.3234 | 60934 |
| 1738193700 | 9.3 | 0.42 | 4.73 | 9 | 9.5 | 9 | 117986 |
| 1738107300 | 8.88 | -0.03 | -0.34 | 8.91 | 8.95 | 8.86 | 38887 |
| 1738020900 | 8.91 | -0.01 | -0.11 | 8.94 | 9.05 | 8.91 | 28616 |
| 1737761700 | 8.92 | 0.01 | 0.11 | 8.83 | 8.945 | 8.77 | 21022 |
| 1737675300 | 8.91 | 0 | 0.00 | 8.91 | 8.91 | 8.91 | 0 |
| 1737588900 | 8.91 | -0.15 | -1.66 | 9.06 | 9.06 | 8.91 | 41820 |
| 1737502500 | 9.06 | -0.03 | -0.33 | 9.1 | 9.2 | 9.0399999 | 58905 |
| 1737156900 | 9.09 | 0.04 | 0.44 | 9.05 | 9.13 | 9.0101 | 37962 |
| 1737070500 | 9.05 | 0.16 | 1.80 | 8.9 | 9.06 | 8.88 | 104075 |
| 1736984100 | 8.89 | 0.21 | 2.42 | 8.83 | 8.94 | 8.82 | 43897 |
| 1736897700 | 8.68 | 0.16 | 1.88 | 8.52 | 8.77 | 8.52 | 48521 |
| 1736811300 | 8.52 | -0.04 | -0.47 | 8.51 | 8.595 | 8.51 | 52283 |
| 1736552100 | 8.56 | -0.25 | -2.84 | 8.7 | 8.85 | 8.51 | 49527 |
| 1736379300 | 8.81 | -0.07 | -0.79 | 8.89 | 8.905 | 8.81 | 41734 |
| 1736292900 | 8.88 | -0.14 | -1.55 | 9.03 | 9.06 | 8.85 | 29242 |
| 1736206500 | 9.02 | -0.04 | -0.44 | 9.07 | 9.22 | 9.02 | 44425 |
| 1735947300 | 9.06 | -0.09 | -0.98 | 9.13 | 9.17 | 9.02 | 32678 |
| 1735860900 | 9.15 | -0.05 | -0.54 | 9.16 | 9.2899999 | 9.005 | 47005 |
| 1735688100 | 9.2 | 0 | 0.00 | 9.17 | 9.305 | 9.16 | 18118 |
| 1735601700 | 9.2 | 0.01 | 0.11 | 9.2 | 9.26 | 9.15 | 26751 |
| 1735342500 | 9.19 | -0.02 | -0.22 | 9.18 | 9.31 | 9.1199999 | 40181 |
| 1735256100 | 9.21 | 0.01 | 0.11 | 9.15 | 9.27 | 9.15 | 18407 |
| 1735077840 | 9.2 | 0.11 | 1.21 | 9.14 | 9.22 | 9.09 | 9423 |
| 1734996900 | 9.09 | -0.17 | -1.84 | 9.22 | 9.35 | 9.09 | 54066 |
| 1734737700 | 9.26 | 0.05 | 0.54 | 9.22 | 9.4 | 9.22 | 32915 |
| 1734651300 | 9.21 | -0.11 | -1.18 | 9.3699999 | 9.5135 | 9.11 | 34749 |
| 1734564900 | 9.32 | -0.44 | -4.51 | 9.8 | 9.88 | 9.32 | 63450 |
| 1734478500 | 9.76 | -0.18 | -1.81 | 9.92 | 10.08 | 9.76 | 54450 |
| 1734392100 | 9.94 | -0.05 | -0.50 | 9.99 | 10 | 9.86 | 49814 |
| 1734132900 | 9.99 | 0.01 | 0.10 | 10 | 10.0799 | 9.785 | 47996 |
| 1734046500 | 9.98 | 0.27 | 2.78 | 9.71 | 10.04 | 9.63 | 40481 |
| 1733960100 | 9.71 | 0.37 | 3.96 | 9.3699999 | 9.75 | 9.33 | 49278 |
| 1733873700 | 9.34 | -0.02 | -0.21 | 9.38 | 9.38 | 9.21 | 201476 |
| 1733787300 | 9.36 | 0 | 0.00 | 9.35 | 9.43 | 9.33 | 21604 |
| 1733528100 | 9.36 | -0.01 | -0.11 | 9.38 | 9.38 | 9.3 | 17455 |
| 1733441700 | 9.3699999 | -0.05 | -0.48 | 9.44 | 9.45 | 9.35 | 26251 |
| 1733355300 | 9.4149999 | 0.07 | 0.80 | 9.36 | 9.43 | 9.26 | 15866 |
| 1733268900 | 9.34 | 0.01 | 0.11 | 9.32 | 9.38 | 9.2 | 39245 |
| 1733182500 | 9.33 | -0.05 | -0.53 | 9.45 | 9.45 | 9.2 | 120259 |
| 1732917840 | 9.38 | 0.01 | 0.11 | 9.43 | 9.43 | 9.38 | 19809 |
| 1732750500 | 9.3699999 | 0.02 | 0.21 | 9.36 | 9.445 | 9.02 | 40868 |
| 1732664100 | 9.35 | -0.05 | -0.53 | 9.42 | 9.44 | 9.22 | 32625 |
| 1732577700 | 9.4 | -0.1 | -1.05 | 9.49 | 9.76 | 9.4 | 44745 |
| 1732318500 | 9.5 | 0.43 | 4.74 | 9.11 | 9.5 | 9.11 | 58513 |
| 1732232100 | 9.07 | 0.09 | 1.00 | 9.0399999 | 9.2 | 8.97 | 45675 |
| 1732145700 | 8.98 | -0.15 | -1.64 | 9.13 | 9.14 | 8.84 | 88750 |
| 1732059300 | 9.13 | 0.26 | 2.93 | 8.8699999 | 9.14 | 8.8567 | 29831 |
| 1731972900 | 8.8699999 | -0.03 | -0.34 | 8.9 | 8.91 | 8.83 | 22252 |
| 1731713700 | 8.9 | 0 | 0.00 | 8.94 | 8.97 | 8.86 | 32513 |
| 1731627300 | 8.9 | 0.05 | 0.56 | 8.89 | 8.9 | 8.85 | 29977 |
| 1731540900 | 8.85 | 0.06 | 0.68 | 8.86 | 8.9 | 8.78 | 26714 |
| 1731454500 | 8.7899999 | 0 | 0.00 | 8.81 | 8.88 | 8.7501 | 35620 |
| 1731368100 | 8.7899999 | 0.01 | 0.11 | 8.89 | 8.95 | 8.7899999 | 42500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
