Western New England Bancorp Inc (NQ: WNEB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	7.940	7.963	7.838	7.912	15,519	+0.01(+0.12%)
May 27, 2022	7.801	7.940	7.680	7.903	29,524	+0.16(+2.04%)
May 26, 2022	7.875	8.075	7.745	7.745	27,978	-0.06(-0.72%)
May 25, 2022	7.810	7.977	7.745	7.801	22,384	+0.03(+0.36%)
May 24, 2022	7.568	7.856	7.568	7.773	31,559	+0.23(+3.09%)
May 23, 2022	7.661	7.661	7.540	7.540	38,808	+0.00(+0.00%)
May 20, 2022	7.866	7.866	7.540	7.540	33,513	-0.25(-3.23%)
May 19, 2022	7.829	7.856	7.707	7.791	22,733	-0.05(-0.59%)
May 18, 2022	7.791	7.950	7.782	7.838	18,696	+0.02(+0.24%)
May 17, 2022	7.707	7.903	7.707	7.819	21,750	+0.20(+2.69%)
May 16, 2022	7.689	7.717	7.549	7.614	44,709	-0.04(-0.49%)
May 13, 2022	7.689	7.689	7.586	7.652	21,676	+0.02(+0.24%)
May 12, 2022	7.633	7.707	7.605	7.633	20,813	-0.08(-1.09%)
May 11, 2022	7.586	7.810	7.586	7.717	27,706	+0.15(+1.97%)
May 10, 2022	7.866	7.866	7.475	7.568	32,281	-0.10(-1.33%)
May 09, 2022	8.243	8.243	7.633	7.670	39,829	+0.00(+0.00%)
May 06, 2022	7.892	7.892	7.670	7.670	18,731	-0.22(-2.81%)
May 05, 2022	8.151	8.151	7.837	7.892	17,366	-0.20(-2.51%)
May 04, 2022	7.892	8.095	7.887	8.095	26,617	+0.21(+2.70%)
May 03, 2022	7.735	8.008	7.735	7.883	36,433	+0.10(+1.31%)
May 02, 2022	7.938	7.994	7.744	7.781	49,189	-0.16(-1.98%)
Apr 29, 2022	8.012	8.031	7.855	7.938	87,797	-0.09(-1.15%)
Apr 28, 2022	8.012	8.174	7.947	8.031	20,482	+0.06(+0.70%)
Apr 27, 2022	7.910	8.138	7.874	7.975	47,253	+0.07(+0.94%)
Apr 26, 2022	7.920	8.049	7.864	7.901	30,505	-0.11(-1.38%)
Apr 25, 2022	8.077	8.091	7.855	8.012	23,406	-0.14(-1.70%)
Apr 22, 2022	8.234	8.271	8.151	8.151	12,557	-0.13(-1.56%)
Apr 21, 2022	8.345	8.345	8.262	8.280	16,057	-0.07(-0.88%)
Apr 20, 2022	8.105	8.391	8.105	8.354	23,700	+0.22(+2.73%)
Apr 19, 2022	8.160	8.169	8.114	8.132	7,523	+0.12(+1.50%)
Apr 18, 2022	8.077	8.184	7.994	8.012	27,852	-0.03(-0.34%)
Apr 14, 2022	8.012	8.123	7.994	8.040	12,222	+0.03(+0.35%)
Apr 13, 2022	8.021	8.058	7.999	8.012	30,567	-0.06(-0.80%)
Apr 12, 2022	7.994	8.188	7.994	8.077	31,602	+0.08(+1.04%)
Apr 11, 2022	8.058	8.132	7.994	7.994	40,216	-0.12(-1.48%)
Apr 08, 2022	8.174	8.211	8.077	8.114	12,400	-0.06(-0.79%)
Apr 07, 2022	8.068	8.216	8.040	8.179	49,168	+0.07(+0.91%)
Apr 06, 2022	8.049	8.243	8.040	8.105	14,798	+0.02(+0.23%)
Apr 05, 2022	8.262	8.273	8.086	8.086	21,501	-0.15(-1.80%)
Apr 04, 2022	8.271	8.359	8.225	8.234	29,774	-0.04(-0.45%)
Apr 01, 2022	8.373	8.373	8.271	8.271	17,057	+0.01(+0.11%)
Mar 31, 2022	8.289	8.400	8.262	8.262	22,324	-0.06(-0.78%)
Mar 30, 2022	8.428	8.447	8.317	8.326	31,378	-0.10(-1.21%)
Mar 29, 2022	8.493	8.511	8.313	8.428	45,615	-0.06(-0.65%)
Mar 28, 2022	8.382	8.493	8.257	8.483	42,359	+0.07(+0.88%)
Mar 25, 2022	8.123	8.456	8.003	8.410	45,562	+0.32(+4.00%)
Mar 24, 2022	8.197	8.197	8.012	8.086	27,153	-0.05(-0.57%)
Mar 23, 2022	8.280	8.280	8.118	8.132	41,006	-0.18(-2.11%)
Mar 22, 2022	8.280	8.386	8.251	8.308	32,802	+0.11(+1.35%)
Mar 21, 2022	7.864	8.252	7.837	8.197	73,642	+0.59(+7.78%)
Mar 18, 2022	8.391	8.391	7.596	7.606	303,653	-0.81(-9.66%)
Mar 17, 2022	8.391	8.479	8.225	8.419	11,876	+0.03(+0.33%)
Mar 16, 2022	8.410	8.493	8.326	8.391	17,075	+0.06(+0.67%)
Mar 15, 2022	8.382	8.419	8.271	8.336	18,440	-0.04(-0.44%)
Mar 14, 2022	8.345	8.553	8.345	8.373	22,883	-0.07(-0.88%)
Mar 11, 2022	8.493	8.493	8.363	8.447	10,307	-0.03(-0.33%)
Mar 10, 2022	8.299	8.502	8.271	8.474	24,948	+0.20(+2.46%)
Mar 09, 2022	8.225	8.447	8.197	8.271	23,396	+0.08(+1.02%)
Mar 08, 2022	8.299	8.299	8.142	8.188	64,075	-0.13(-1.56%)
Mar 07, 2022	8.400	8.465	8.299	8.317	39,405	-0.14(-1.64%)
Mar 04, 2022	8.502	8.511	8.280	8.456	28,931	-0.04(-0.44%)
Mar 03, 2022	8.456	8.502	8.373	8.493	18,579	+0.07(+0.88%)
Mar 02, 2022	8.391	8.557	8.317	8.419	23,373	+0.01(+0.11%)

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.