Western New England Bancorp, Inc. - WNEB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.79	13.85	13.85	13.91	13.56	89,100
February 19, 2026	13.8	13.76	13.76	13.98	13.67	37,000
February 18, 2026	14.07	13.85	13.85	14.41	13.84	53,538
February 17, 2026	14.09	14.08	14.08	14.33	14.08	103,900
February 13, 2026	13.93	14.05	14.05	14.18	13.77	80,700
February 12, 2026	14	13.92	13.92	14.1	13.77	85,646
February 11, 2026	14	13.96	13.96	14.1	13.81	86,500
February 10, 2026	14.32	13.98	13.98	14.32	13.97	34,800
February 09, 2026	14.34	14.15	14.15	14.42	14.15	36,200
February 06, 2026	14.37	14.32	14.32	14.52	14.16	59,700
February 05, 2026	14.11	14.19	14.19	14.44	14.07	61,400
February 04, 2026	14.14	14.14	14.14	14.36	14.08	53,400
February 03, 2026	13.83	13.96	13.96	14	13.7	69,000
February 02, 2026	13.54	13.81	13.81	13.85	13.52	118,200
January 30, 2026	13.24	13.43	13.43	13.49	13.07	108,648
January 29, 2026	13.2	13.2	13.2	13.41	13.02	58,000
January 28, 2026	13.36	13.17	13.17	13.8	13.08	136,900
January 27, 2026	12.94	12.82	12.82	12.94	12.71	22,500
January 26, 2026	12.82	12.88	12.88	12.97	12.65	37,600
January 23, 2026	13.21	12.75	12.75	13.25	12.72	27,049
January 22, 2026	13.37	13.2	13.2	13.44	13.13	45,243
January 21, 2026	12.88	13.3	13.3	13.41	12.88	83,309
January 20, 2026	12.86	12.75	12.75	13.12	12.73	45,700
January 16, 2026	13.1	13	13	13.14	12.97	46,100
January 15, 2026	12.81	13.13	13.13	13.25	12.81	29,800
January 14, 2026	12.72	12.81	12.81	12.9	12.7	73,600
January 13, 2026	12.72	12.78	12.78	12.86	12.65	22,224
January 12, 2026	12.71	12.77	12.77	12.8	12.47	31,900
January 09, 2026	12.83	12.73	12.73	13.01	12.6	27,400
January 08, 2026	12.36	12.76	12.76	12.78	12.33	46,707
January 07, 2026	12.51	12.36	12.36	12.51	12.22	52,800
January 06, 2026	12.42	12.51	12.51	12.58	12.23	41,605
January 05, 2026	12.34	12.51	12.51	12.72	12.34	43,500
January 02, 2026	12.7	12.35	12.35	12.7	12.33	37,835
December 31, 2025	12.9	12.62	12.62	12.9	12.55	27,800
December 30, 2025	12.83	12.64	12.64	12.83	12.64	34,605
December 29, 2025	12.85	12.77	12.77	12.96	12.68	63,200
December 26, 2025	12.94	12.82	12.82	13	12.74	30,967
December 24, 2025	12.86	12.88	12.88	13.51	12.8	31,526
December 23, 2025	12.91	12.85	12.85	13.06	12.81	33,100
December 22, 2025	13.31	12.96	12.96	13.34	12.9	34,503
December 19, 2025	13.42	13.25	13.25	13.45	13.07	131,713
December 18, 2025	13.37	13.42	13.42	13.49	13.31	68,240
December 17, 2025	13.33	13.23	13.23	13.38	13.2	49,500
December 16, 2025	13.35	13.28	13.28	13.95	13.27	58,242
December 15, 2025	13.3	13.32	13.32	13.37	13.15	70,727
December 12, 2025	13.2	13.15	13.15	13.21	13.06	42,340
December 11, 2025	13.02	13.13	13.13	13.45	13.01	73,600
December 10, 2025	12.7	13.04	13.04	13.11	12.7	141,038
December 09, 2025	12.85	12.66	12.66	12.88	12.64	40,000
December 08, 2025	12.74	12.64	12.64	12.81	12.62	30,600
December 05, 2025	12.8	12.65	12.65	12.81	12.63	27,300
December 04, 2025	12.79	12.78	12.78	12.88	12.75	52,450
December 03, 2025	12.32	12.75	12.75	12.83	12.32	53,700
December 02, 2025	12.48	12.31	12.31	12.58	12.28	46,815
December 01, 2025	12.1	12.41	12.41	12.56	12.1	40,200
November 28, 2025	12.26	12.24	12.24	12.29	12.17	16,800
November 26, 2025	12.25	12.27	12.27	12.35	11.74	46,347
November 25, 2025	12.05	12.26	12.26	12.34	12.03	45,200
November 24, 2025	12.09	11.98	11.98	12.73	11.93	30,700

Western New England Bancorp, Inc. (WNEB) NASDAQ