Western New England Bancorp Inc (NQ: WNEB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	5.528	5.556	5.364	5.441	68,939	-0.09(-1.57%)
May 30, 2023	5.701	5.701	5.441	5.528	37,730	-0.14(-2.54%)
May 26, 2023	5.604	5.691	5.455	5.672	69,880	+0.02(+0.34%)
May 25, 2023	5.720	5.782	5.633	5.653	50,564	-0.10(-1.67%)
May 24, 2023	5.864	5.941	5.643	5.749	70,469	-0.11(-1.81%)
May 23, 2023	5.768	6.037	5.768	5.854	88,679	+0.11(+1.84%)
May 22, 2023	5.720	5.821	5.633	5.749	102,581	+0.03(+0.50%)
May 19, 2023	5.797	5.845	5.672	5.720	48,961	-0.10(-1.65%)
May 18, 2023	5.893	5.912	5.806	5.816	51,313	-0.07(-1.14%)
May 17, 2023	5.720	5.883	5.720	5.883	78,598	+0.27(+4.79%)
May 16, 2023	5.662	5.751	5.614	5.614	45,006	-0.06(-1.02%)
May 15, 2023	5.643	5.787	5.643	5.672	30,499	+0.05(+0.85%)
May 12, 2023	5.662	5.729	5.595	5.624	130,627	+0.00(+0.00%)
May 11, 2023	5.672	5.691	5.547	5.624	38,324	-0.09(-1.52%)
May 10, 2023	5.729	5.758	5.624	5.710	45,975	+0.10(+1.71%)
May 09, 2023	5.778	5.778	5.494	5.614	54,857	-0.11(-1.85%)
May 08, 2023	5.767	5.849	5.710	5.720	75,636	+0.02(+0.33%)
May 05, 2023	5.720	5.805	5.577	5.701	92,935	+0.14(+2.56%)
May 04, 2023	5.843	5.948	5.511	5.558	169,101	-0.29(-4.88%)
May 03, 2023	5.777	6.100	5.748	5.843	197,599	+0.13(+2.33%)
May 02, 2023	6.128	6.128	5.549	5.710	205,917	-0.37(-6.09%)
May 01, 2023	6.461	6.470	6.014	6.081	123,735	-0.35(-5.47%)
Apr 28, 2023	6.527	6.708	6.318	6.432	172,887	-0.09(-1.31%)
Apr 27, 2023	6.708	6.755	6.423	6.518	76,359	-0.23(-3.38%)
Apr 26, 2023	7.088	7.188	6.660	6.746	59,592	-0.42(-5.84%)
Apr 25, 2023	7.440	7.440	7.012	7.164	91,721	-0.34(-4.56%)
Apr 24, 2023	7.383	7.592	7.383	7.506	87,669	+0.15(+2.07%)
Apr 21, 2023	7.459	7.487	7.278	7.354	137,837	-0.13(-1.78%)
Apr 20, 2023	7.459	7.520	7.316	7.487	66,351	+0.01(+0.13%)
Apr 19, 2023	7.259	7.478	7.155	7.478	70,948	+0.29(+3.96%)
Apr 18, 2023	7.288	7.397	7.069	7.193	93,940	-0.12(-1.69%)
Apr 17, 2023	7.392	7.392	7.098	7.316	47,612	-0.05(-0.65%)
Apr 14, 2023	7.497	7.497	7.231	7.364	53,422	-0.09(-1.15%)
Apr 13, 2023	7.487	7.516	7.364	7.449	55,443	-0.08(-1.01%)
Apr 12, 2023	7.506	7.549	7.364	7.525	65,314	+0.00(+0.00%)
Apr 11, 2023	7.544	7.625	7.459	7.525	68,802	-0.04(-0.50%)
Apr 10, 2023	7.658	7.734	7.487	7.563	93,817	-0.10(-1.24%)
Apr 06, 2023	7.696	7.753	7.592	7.658	19,232	-0.09(-1.10%)
Apr 05, 2023	7.687	7.805	7.563	7.744	51,717	+0.07(+0.87%)
Apr 04, 2023	7.934	7.934	7.630	7.677	54,024	-0.26(-3.23%)
Apr 03, 2023	7.772	8.067	7.772	7.934	76,830	+0.13(+1.71%)
Mar 31, 2023	7.867	7.867	7.715	7.801	30,182	-0.03(-0.36%)
Mar 30, 2023	7.886	8.024	7.791	7.829	23,288	-0.10(-1.32%)
Mar 29, 2023	8.019	8.019	7.896	7.934	20,764	-0.04(-0.48%)
Mar 28, 2023	7.981	8.067	7.858	7.972	53,600	-0.01(-0.12%)
Mar 27, 2023	8.247	8.314	7.981	7.981	93,160	-0.21(-2.55%)
Mar 24, 2023	7.829	8.190	7.790	8.190	56,856	+0.33(+4.23%)
Mar 23, 2023	8.067	8.144	7.763	7.858	69,400	-0.22(-2.71%)
Mar 22, 2023	8.219	8.333	8.029	8.076	66,836	-0.34(-4.06%)
Mar 21, 2023	8.247	8.485	8.171	8.418	64,414	+0.29(+3.50%)
Mar 20, 2023	8.314	8.504	7.734	8.133	137,216	-0.09(-1.04%)
Mar 17, 2023	8.836	8.873	8.095	8.219	119,736	-0.75(-8.37%)
Mar 16, 2023	8.352	9.050	8.228	8.969	63,246	+0.52(+6.19%)
Mar 15, 2023	8.285	8.589	8.238	8.447	60,906	+0.04(+0.45%)
Mar 14, 2023	8.570	8.893	8.314	8.409	76,260	+0.06(+0.68%)
Mar 13, 2023	8.722	8.722	8.238	8.352	87,733	-0.57(-6.39%)
Mar 10, 2023	9.074	9.074	8.741	8.922	73,397	-0.23(-2.49%)
Mar 09, 2023	9.435	9.435	9.036	9.150	76,830	-0.25(-2.63%)
Mar 08, 2023	8.969	9.435	8.967	9.397	69,298	+0.05(+0.51%)
Mar 07, 2023	9.368	9.406	9.207	9.349	54,342	-0.06(-0.61%)
Mar 06, 2023	9.444	9.463	9.359	9.406	26,763	-0.04(-0.40%)
Mar 03, 2023	9.425	9.492	9.387	9.444	32,304	+0.01(+0.10%)
Mar 02, 2023	9.511	9.511	9.402	9.435	30,000	-0.08(-0.80%)

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.