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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	10.96	10.86	10.86	11.01	10.85	44,804
October 16, 2025	11.4	10.89	10.89	11.56	10.78	28,500
October 15, 2025	11.58	11.4	11.4	11.69	11.38	38,728
October 14, 2025	10.89	11.51	11.51	11.59	10.85	41,700
October 13, 2025	11.21	10.99	10.99	11.21	10.96	90,200
October 10, 2025	11.38	11.08	11.08	11.5	11.07	54,900
October 09, 2025	11.42	11.38	11.38	11.49	11.29	78,224
October 08, 2025	11.62	11.45	11.45	11.62	11.41	72,000
October 07, 2025	11.71	11.52	11.52	12	11.51	51,900
October 06, 2025	11.83	11.75	11.75	12.28	11.62	46,449
October 03, 2025	11.67	11.74	11.74	11.88	11.51	70,000
October 02, 2025	11.6	11.57	11.57	11.6	11.46	42,417
October 01, 2025	11.96	11.69	11.69	11.96	11.63	53,717
September 30, 2025	11.88	12.01	12.01	12.01	11.83	41,200
September 29, 2025	12.22	11.92	11.92	12.38	11.7	33,700
September 26, 2025	12.24	12.22	12.22	12.48	12.18	29,936
September 25, 2025	12.08	12.23	12.23	12.32	12.08	36,600
September 24, 2025	12.3	12.19	12.19	12.43	12.12	44,200
September 23, 2025	12.47	12.34	12.34	12.57	12.31	62,800
September 22, 2025	12.6	12.38	12.38	12.68	12.36	84,534
September 19, 2025	12.51	12.61	12.61	12.8	12.27	337,600
September 18, 2025	12.23	12.5	12.5	12.5	12.14	107,400
September 17, 2025	12.18	12.1	12.1	12.43	12.07	54,700
September 16, 2025	12.08	12.1	12.1	12.12	11.9	57,300
September 15, 2025	12.2	12.03	12.03	12.21	12.01	39,200
September 12, 2025	12.22	12.2	12.2	12.25	12.07	25,900
September 11, 2025	12.02	12.23	12.23	12.25	12.02	57,718
September 10, 2025	12.13	12.11	12.11	12.21	12.09	25,700
September 09, 2025	12.2	12.15	12.15	12.3	12.1	38,600
September 08, 2025	12.49	12.23	12.23	12.49	12.16	88,166
September 05, 2025	12.6	12.44	12.44	12.7	12.36	72,300
September 04, 2025	12.45	12.57	12.57	12.57	12.41	80,200
September 03, 2025	12.44	12.42	12.42	12.57	12.37	71,625
September 02, 2025	12.37	12.52	12.52	12.58	12.36	102,800
August 29, 2025	12.46	12.54	12.54	12.58	12.44	44,500
August 28, 2025	12.5	12.47	12.47	12.55	12.41	49,400
August 27, 2025	12.36	12.5	12.5	12.6	12.36	40,446
August 26, 2025	12.36	12.4	12.4	12.48	12.25	57,800
August 25, 2025	12.39	12.3	12.3	12.55	12.3	111,910
August 22, 2025	11.89	12.37	12.37	12.41	11.87	136,603
August 21, 2025	11.82	11.85	11.85	11.9	11.63	46,807
August 20, 2025	11.85	11.89	11.89	11.95	11.82	78,918
August 19, 2025	11.74	11.85	11.85	11.9	11.63	105,216
August 18, 2025	11.61	11.74	11.74	11.74	11.56	29,700
August 15, 2025	11.83	11.65	11.65	11.83	11.55	126,829
August 14, 2025	11.68	11.73	11.73	11.78	11.57	41,300
August 13, 2025	11.78	11.85	11.85	11.99	11.7	68,017
August 12, 2025	11.21	11.71	11.71	11.82	11.21	62,000
August 11, 2025	11.12	11.08	11.08	11.21	10.94	52,401
August 08, 2025	11.03	11.07	11.07	11.1	10.97	59,400
August 07, 2025	11.15	10.93	10.93	11.15	10.9	79,343
August 06, 2025	11.1	11.11	11.11	11.15	11.03	68,700
August 05, 2025	10.95	11.13	11.06	11.14	10.73	137,300
August 04, 2025	10.65	10.91	10.84	10.92	10.51	113,165
August 01, 2025	10.54	10.34	10.34	10.54	10.25	104,557
July 31, 2025	10.65	10.65	10.65	10.92	10.55	61,316
July 30, 2025	11.1	10.73	10.73	11.15	10.71	56,500
July 29, 2025	11.4	11.05	11.05	11.41	11.05	78,200
July 28, 2025	11.28	11.31	11.31	11.37	11.12	87,800
July 25, 2025	11.43	11.32	11.32	11.43	11.02	148,946

Western New England Bancorp, Inc. (WNEB) NASDAQ