Western New England Bancorp Inc (NQ: WNEB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	8.052	8.191	7.924	8.033	31,710	+0.04(+0.50%)
Feb 28, 2024	8.156	8.166	7.963	7.993	38,354	-0.16(-1.94%)
Feb 27, 2024	8.122	8.250	8.112	8.151	27,612	+0.02(+0.24%)
Feb 26, 2024	8.230	8.260	8.062	8.131	31,177	+0.03(+0.37%)
Feb 23, 2024	7.963	8.122	7.963	8.102	33,072	+0.18(+2.25%)
Feb 22, 2024	8.112	8.155	7.924	7.924	41,649	-0.20(-2.44%)
Feb 21, 2024	8.112	8.240	8.033	8.122	50,110	+0.05(+0.61%)
Feb 20, 2024	8.171	8.216	8.062	8.072	56,791	-0.07(-0.85%)
Feb 16, 2024	8.052	8.191	8.042	8.141	39,708	-0.02(-0.24%)
Feb 15, 2024	7.973	8.245	7.963	8.161	37,426	+0.32(+4.04%)
Feb 14, 2024	7.815	7.864	7.746	7.845	79,253	+0.09(+1.15%)
Feb 13, 2024	7.914	8.072	7.756	7.756	72,872	-0.25(-3.09%)
Feb 12, 2024	7.894	8.131	7.874	8.003	47,869	+0.06(+0.75%)
Feb 09, 2024	7.914	7.998	7.874	7.944	54,429	+0.05(+0.63%)
Feb 08, 2024	8.042	8.042	7.835	7.894	17,533	-0.02(-0.25%)
Feb 07, 2024	8.082	8.092	7.854	7.914	55,723	-0.17(-2.08%)
Feb 06, 2024	8.181	8.290	8.042	8.082	27,574	-0.02(-0.24%)
Feb 05, 2024	8.151	8.210	8.014	8.102	19,922	-0.05(-0.60%)
Feb 02, 2024	8.092	8.249	8.063	8.151	19,490	-0.02(-0.24%)
Feb 01, 2024	8.367	8.484	7.955	8.170	45,318	-0.18(-2.12%)
Jan 31, 2024	8.475	8.533	8.347	8.347	54,256	-0.19(-2.18%)
Jan 30, 2024	8.641	8.730	8.533	8.533	110,038	-0.15(-1.69%)
Jan 29, 2024	8.681	8.730	8.573	8.681	17,676	+0.05(+0.57%)
Jan 26, 2024	8.582	8.710	8.563	8.631	27,014	+0.04(+0.46%)
Jan 25, 2024	8.582	8.656	8.484	8.592	47,748	+0.01(+0.11%)
Jan 24, 2024	8.553	8.720	8.543	8.582	31,331	+0.03(+0.34%)
Jan 23, 2024	8.425	8.769	8.425	8.553	62,105	-0.17(-1.91%)
Jan 22, 2024	8.739	8.764	8.690	8.720	23,882	+0.01(+0.11%)
Jan 19, 2024	8.631	8.739	8.573	8.710	21,961	+0.07(+0.85%)
Jan 18, 2024	8.681	8.779	8.592	8.636	43,341	-0.02(-0.28%)
Jan 17, 2024	8.631	8.739	8.602	8.661	27,521	-0.04(-0.45%)
Jan 16, 2024	8.612	8.769	8.612	8.700	39,598	-0.05(-0.56%)
Jan 12, 2024	8.818	8.965	8.700	8.749	34,799	-0.09(-1.00%)
Jan 11, 2024	8.828	8.975	8.720	8.837	37,979	-0.01(-0.11%)
Jan 10, 2024	8.837	8.896	8.779	8.847	30,905	-0.04(-0.44%)
Jan 09, 2024	8.926	8.955	8.808	8.886	36,086	-0.04(-0.44%)
Jan 08, 2024	8.926	9.024	8.877	8.926	33,063	+0.00(+0.00%)
Jan 05, 2024	8.926	9.074	8.828	8.926	56,367	-0.03(-0.33%)
Jan 04, 2024	8.631	8.975	8.631	8.955	74,044	+0.29(+3.40%)
Jan 03, 2024	8.788	8.847	8.563	8.661	58,522	-0.12(-1.34%)
Jan 02, 2024	8.779	9.004	8.612	8.779	34,793	-0.05(-0.56%)
Dec 29, 2023	8.759	8.965	8.690	8.828	32,992	+0.07(+0.78%)
Dec 28, 2023	8.700	8.808	8.641	8.759	37,569	+0.04(+0.45%)
Dec 27, 2023	8.582	8.737	8.573	8.720	69,738	+0.15(+1.72%)
Dec 26, 2023	8.484	8.582	8.484	8.573	34,901	+0.09(+1.04%)
Dec 22, 2023	8.484	8.563	8.200	8.484	87,297	+0.00(+0.00%)
Dec 21, 2023	8.455	8.533	8.375	8.484	27,075	+0.05(+0.58%)
Dec 20, 2023	8.416	8.504	8.318	8.435	53,219	-0.01(-0.12%)
Dec 19, 2023	8.288	8.484	8.259	8.445	73,056	+0.20(+2.38%)
Dec 18, 2023	8.141	8.435	8.023	8.249	45,306	+0.15(+1.82%)
Dec 15, 2023	8.102	8.475	7.955	8.102	112,275	+0.03(+0.36%)
Dec 14, 2023	8.092	8.146	7.955	8.072	56,803	+0.03(+0.37%)
Dec 13, 2023	7.925	8.092	7.876	8.043	37,556	+0.15(+1.86%)
Dec 12, 2023	8.023	8.023	7.827	7.896	30,670	-0.13(-1.59%)
Dec 11, 2023	8.023	8.077	7.979	8.023	12,927	+0.00(+0.00%)
Dec 08, 2023	7.994	8.063	7.964	8.023	17,248	+0.03(+0.37%)
Dec 07, 2023	7.915	7.994	7.906	7.994	27,772	+0.10(+1.24%)
Dec 06, 2023	7.866	7.974	7.837	7.896	33,501	+0.07(+0.88%)
Dec 05, 2023	7.866	7.994	7.827	7.827	22,046	-0.13(-1.60%)
Dec 04, 2023	7.896	7.994	7.857	7.955	37,509	+0.06(+0.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.