Western New England Bancorp Inc (NQ: WNEB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	8.311	8.394	8.207	8.269	32,228	-0.04(-0.50%)
May 30, 2017	8.394	8.518	8.311	8.311	21,443	-0.12(-1.48%)
May 26, 2017	8.560	8.560	8.435	8.435	17,521	-0.12(-1.46%)
May 25, 2017	8.477	8.602	8.394	8.560	44,262	+0.08(+0.98%)
May 24, 2017	8.435	8.477	8.335	8.477	27,842	+0.04(+0.49%)
May 23, 2017	8.311	8.435	8.269	8.435	30,428	+0.12(+1.50%)
May 22, 2017	8.311	8.394	8.248	8.311	29,345	-0.04(-0.50%)
May 19, 2017	8.394	8.477	8.186	8.352	60,309	-0.04(-0.50%)
May 18, 2017	8.352	8.477	8.332	8.394	39,985	+0.00(+0.00%)
May 17, 2017	8.435	8.477	8.352	8.394	50,648	-0.17(-1.94%)
May 16, 2017	8.560	8.643	8.435	8.560	27,721	+0.00(+0.00%)
May 15, 2017	8.435	8.602	8.319	8.560	63,848	+0.00(+0.00%)
May 12, 2017	8.685	8.685	8.518	8.560	31,127	-0.17(-1.90%)
May 11, 2017	8.643	8.809	8.643	8.726	37,411	+0.00(+0.00%)
May 10, 2017	8.685	8.851	8.685	8.726	40,475	-0.04(-0.47%)
May 09, 2017	8.726	8.809	8.726	8.768	55,784	+0.04(+0.48%)
May 08, 2017	8.643	8.809	8.643	8.726	53,799	+0.15(+1.74%)
May 05, 2017	8.742	8.784	8.494	8.577	89,688	-0.21(-2.36%)
May 04, 2017	8.742	8.784	8.701	8.784	57,772	+0.04(+0.47%)
May 03, 2017	8.742	8.867	8.618	8.742	90,514	-0.04(-0.47%)
May 02, 2017	8.867	8.908	8.701	8.784	91,847	+0.04(+0.47%)
May 01, 2017	8.784	8.908	8.701	8.742	126,769	+0.04(+0.48%)
Apr 28, 2017	8.784	8.908	8.660	8.701	121,774	-0.08(-0.94%)
Apr 27, 2017	8.825	8.908	8.722	8.784	126,789	+0.00(+0.00%)
Apr 26, 2017	8.577	8.908	8.577	8.784	487,881	+0.12(+1.44%)
Apr 25, 2017		8.660	8.535	8.660	38,410	+0.12(+1.46%)
Apr 24, 2017	8.535	8.577	8.452	8.535	91,567	+0.00(+0.00%)
Apr 21, 2017	8.494	8.660	8.370	8.535	87,012	+0.04(+0.49%)
Apr 20, 2017	8.411	8.494	8.370	8.494	63,537	+0.17(+1.99%)
Apr 19, 2017	8.287	8.494	8.287	8.328	57,282	+0.04(+0.50%)
Apr 18, 2017	8.245	8.328	8.245	8.287	35,950	+0.00(+0.00%)
Apr 17, 2017	8.204	8.328	8.079	8.287	240,116	+0.08(+1.01%)
Apr 13, 2017	8.452	8.452	8.162	8.204	78,426	-0.25(-2.94%)
Apr 12, 2017	8.452	8.494	8.370	8.452	24,219	-0.04(-0.49%)
Apr 11, 2017	8.287	8.618	8.287	8.494	59,027	+0.12(+1.49%)
Apr 10, 2017	8.411	8.421	8.266	8.370	45,744	-0.04(-0.49%)
Apr 07, 2017	8.328	8.452	8.245	8.411	75,960	+0.04(+0.50%)
Apr 06, 2017	8.245	8.452	8.204	8.370	68,573	+0.17(+2.02%)
Apr 05, 2017	8.494	8.535	8.204	8.204	504,779	-0.29(-3.41%)
Apr 04, 2017	8.627	8.742	8.370	8.494	56,017	-0.12(-1.44%)
Apr 03, 2017	8.701	8.825	8.535	8.618	60,329	-0.08(-0.95%)
Mar 31, 2017	8.494	8.784	8.266	8.701	261,470	+0.21(+2.44%)
Mar 30, 2017	8.370	8.494	8.287	8.494	40,475	+0.21(+2.50%)
Mar 29, 2017	8.411	8.452	8.245	8.287	77,034	-0.17(-1.96%)
Mar 28, 2017	8.535	8.618	8.411	8.452	44,864	-0.12(-1.45%)
Mar 27, 2017	8.411	8.618	8.328	8.577	46,711	+0.04(+0.49%)
Mar 24, 2017	8.452	8.577	8.452	8.535	52,363	+0.04(+0.49%)
Mar 23, 2017	8.370	8.535	8.370	8.494	87,812	+0.00(+0.00%)
Mar 22, 2017	8.370	8.573	8.370	8.494	69,027	+0.04(+0.49%)
Mar 21, 2017	8.867	8.867	8.452	8.452	62,089	-0.33(-3.77%)
Mar 20, 2017	8.784	8.908	8.701	8.784	96,766	-0.04(-0.47%)
Mar 17, 2017	8.370	8.825	8.370	8.825	192,713	+0.12(+1.43%)
Mar 16, 2017	8.742	8.784	8.660	8.701	42,557	+0.00(+0.00%)
Mar 15, 2017	8.701	8.784	8.668	8.701	35,541	+0.00(+0.00%)
Mar 14, 2017	8.577	8.742	8.515	8.701	46,765	+0.04(+0.48%)
Mar 13, 2017	8.494	8.701	8.452	8.660	92,983	+0.12(+1.46%)
Mar 10, 2017	8.577	8.660	8.473	8.535	86,058	+0.04(+0.49%)
Mar 09, 2017	8.618	8.618	8.452	8.494	71,527	-0.08(-0.97%)
Mar 08, 2017	8.535	8.639	8.494	8.577	76,354	+0.04(+0.49%)
Mar 07, 2017	8.825	8.825	8.535	8.535	55,506	-0.25(-2.83%)
Mar 06, 2017	8.825	8.825	8.701	8.784	68,021	+0.00(+0.00%)
Mar 03, 2017	8.535	8.825	8.535	8.784	97,186	+0.21(+2.42%)
Mar 02, 2017	8.535	8.618	8.452	8.577	114,514	+0.08(+0.98%)

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.