Register for streaming realtime charts, analysis tools, and prices.
WNEB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 6.27 | -0.30 | -4.57% | 6.60 | 6.60 | 6.27 | 51,198 |
| Apr 19 2024 | 6.57 | 0.08 | 1.23% | 6.45 | 6.63 | 6.43 | 53,630 |
| Apr 18 2024 | 6.49 | 0.04 | 0.62% | 6.45 | 6.765 | 6.45 | 34,870 |
| Apr 17 2024 | 6.45 | -0.11 | -1.68% | 6.56 | 6.675 | 6.41 | 49,265 |
| Apr 16 2024 | 6.56 | -0.07 | -1.06% | 6.57 | 6.66 | 6.48 | 45,482 |
| Apr 15 2024 | 6.63 | 0.22 | 3.43% | 6.49 | 6.64 | 6.43 | 56,467 |
| Apr 12 2024 | 6.41 | -0.26 | -3.90% | 6.63 | 6.89 | 6.33 | 66,017 |
| Apr 11 2024 | 6.67 | -0.19 | -2.77% | 6.83 | 6.9299 | 6.60 | 78,938 |
| Apr 10 2024 | 6.86 | -0.38 | -5.25% | 7.13 | 7.16 | 6.62 | 49,025 |
| Apr 09 2024 | 7.24 | 0.06 | 0.84% | 7.20 | 7.30 | 7.15 | 40,912 |
| Apr 08 2024 | 7.18 | -0.12 | -1.64% | 7.35 | 7.35 | 7.18 | 18,370 |
| Apr 05 2024 | 7.30 | 0.05 | 0.69% | 7.18 | 7.35 | 7.17 | 12,531 |
| Apr 04 2024 | 7.25 | -0.08 | -1.09% | 7.35 | 7.42 | 7.18 | 30,390 |
| Apr 03 2024 | 7.33 | -0.12 | -1.61% | 7.44 | 7.5595 | 7.305 | 52,028 |
| Apr 02 2024 | 7.45 | -0.14 | -1.84% | 7.57 | 7.57 | 7.34 | 19,369 |
| Apr 01 2024 | 7.59 | -0.08 | -1.04% | 7.68 | 7.68 | 7.42 | 31,699 |
| Mar 28 2024 | 7.67 | 0.09 | 1.19% | 7.58 | 7.82 | 7.58 | 27,163 |
| Mar 27 2024 | 7.58 | 0.05 | 0.66% | 7.52 | 7.72 | 7.43 | 54,933 |
| Mar 26 2024 | 7.53 | -0.09 | -1.18% | 7.60 | 7.605 | 7.52 | 17,891 |
| Mar 25 2024 | 7.62 | -0.08 | -1.04% | 7.75 | 7.75 | 7.52 | 24,054 |
| Mar 22 2024 | 7.70 | -0.01 | -0.13% | 7.67 | 7.70 | 7.59 | 46,607 |
| Mar 21 2024 | 7.71 | 0.05 | 0.65% | 7.70 | 7.9275 | 7.58 | 34,558 |
| Mar 20 2024 | 7.66 | 0.29 | 3.93% | 7.42 | 7.80 | 7.35 | 68,578 |
| Mar 19 2024 | 7.37 | -0.16 | -2.12% | 7.48 | 7.58 | 7.36 | 51,609 |
| Mar 18 2024 | 7.53 | -0.08 | -1.05% | 7.65 | 7.7491 | 7.52 | 25,759 |
| Mar 15 2024 | 7.61 | -0.30 | -3.79% | 7.87 | 8.115 | 7.60 | 104,819 |
| Mar 14 2024 | 7.91 | -0.15 | -1.86% | 8.03 | 8.29 | 7.87 | 20,940 |
| Mar 13 2024 | 8.06 | -0.08 | -0.98% | 8.15 | 8.295 | 8.06 | 29,244 |
| Mar 12 2024 | 8.14 | -0.14 | -1.69% | 8.28 | 8.31 | 8.14 | 32,587 |
| Mar 11 2024 | 8.28 | -0.07 | -0.84% | 8.31 | 8.37 | 8.28 | 67,613 |
| Mar 08 2024 | 8.35 | -0.04 | -0.48% | 8.45 | 8.45 | 8.34 | 17,820 |
| Mar 07 2024 | 8.39 | 0.06 | 0.72% | 8.33 | 8.44 | 8.30 | 18,916 |
| Mar 06 2024 | 8.33 | 0.04 | 0.48% | 8.31 | 8.39 | 8.23 | 37,996 |
| Mar 05 2024 | 8.29 | 0.36 | 4.54% | 7.95 | 8.47 | 7.93 | 37,390 |
| Mar 04 2024 | 7.93 | -0.07 | -0.88% | 8.03 | 8.18 | 7.93 | 10,894 |
| Mar 01 2024 | 8.00 | -0.12 | -1.48% | 8.06 | 8.12 | 7.91 | 29,847 |
| Feb 29 2024 | 8.12 | 0.04 | 0.50% | 8.14 | 8.28 | 8.01 | 31,369 |
| Feb 28 2024 | 8.08 | -0.16 | -1.94% | 8.23 | 8.255 | 8.05 | 37,941 |
| Feb 27 2024 | 8.24 | 0.02 | 0.24% | 8.21 | 8.34 | 8.20 | 27,315 |
| Feb 26 2024 | 8.22 | 0.03 | 0.37% | 8.15 | 8.35 | 8.15 | 30,842 |
| Feb 23 2024 | 8.19 | 0.18 | 2.25% | 8.06 | 8.21 | 8.05 | 32,716 |
| Feb 22 2024 | 8.01 | -0.20 | -2.44% | 8.20 | 8.2439 | 8.01 | 41,201 |
| Feb 21 2024 | 8.21 | 0.05 | 0.61% | 8.20 | 8.3299 | 8.12 | 49,571 |
| Feb 20 2024 | 8.16 | -0.07 | -0.85% | 8.26 | 8.305 | 8.15 | 56,180 |
| Feb 16 2024 | 8.23 | -0.02 | -0.24% | 8.14 | 8.28 | 8.02 | 39,281 |
| Feb 15 2024 | 8.25 | 0.32 | 4.04% | 7.93 | 8.335 | 7.93 | 37,023 |
| Feb 14 2024 | 7.93 | 0.09 | 1.15% | 7.92 | 8.20 | 7.83 | 78,400 |
| Feb 13 2024 | 7.84 | -0.25 | -3.09% | 8.00 | 8.16 | 7.84 | 72,088 |
| Feb 12 2024 | 8.09 | 0.06 | 0.75% | 7.98 | 8.2199 | 7.96 | 47,354 |
| Feb 09 2024 | 8.03 | 0.05 | 0.63% | 8.00 | 8.085 | 7.96 | 53,843 |
| Feb 08 2024 | 7.98 | -0.02 | -0.25% | 8.02 | 8.13 | 7.92 | 17,345 |
| Feb 07 2024 | 8.00 | -0.17 | -2.08% | 8.17 | 8.18 | 7.94 | 55,123 |
| Feb 06 2024 | 8.17 | -0.09 | -1.09% | 8.27 | 8.38 | 8.13 | 27,278 |
| Feb 05 2024 | 8.26 | -0.05 | -0.60% | 8.27 | 8.37 | 8.17 | 19,541 |
| Feb 02 2024 | 8.31 | -0.02 | -0.24% | 8.25 | 8.41 | 8.22 | 19,117 |
| Feb 01 2024 | 8.33 | -0.18 | -2.12% | 8.53 | 8.65 | 8.11 | 44,451 |
| Jan 31 2024 | 8.51 | -0.19 | -2.18% | 8.64 | 8.70 | 8.51 | 53,217 |
| Jan 30 2024 | 8.70 | -0.15 | -1.69% | 8.81 | 8.90 | 8.70 | 107,931 |
| Jan 29 2024 | 8.85 | 0.05 | 0.57% | 8.81 | 8.90 | 8.74 | 17,338 |
| Jan 26 2024 | 8.80 | 0.04 | 0.46% | 8.75 | 8.88 | 8.73 | 26,497 |
| Jan 25 2024 | 8.76 | 0.01 | 0.11% | 8.75 | 8.825 | 8.65 | 46,834 |
| Jan 24 2024 | 8.75 | 0.03 | 0.34% | 8.72 | 8.89 | 8.71 | 30,731 |
