Western New England Bancorp Inc (NQ: WNEB )

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	6.350	6.560	6.350	6.500	59,557	+0.00(+0.00%)
May 09, 2024	6.440	6.550	6.400	6.500	52,623	+0.00(+0.00%)
May 08, 2024	6.450	6.510	6.440	6.500	60,566	+0.04(+0.62%)
May 07, 2024	6.400	6.550	6.086	6.460	67,783	+0.03(+0.47%)
May 06, 2024	6.450	6.479	6.292	6.430	74,946	-0.02(-0.31%)
May 03, 2024	6.420	6.578	6.410	6.450	54,567	+0.10(+1.56%)
May 02, 2024	6.282	6.430	6.202	6.351	87,327	+0.17(+2.72%)
May 01, 2024	6.054	6.232	5.985	6.183	78,952	+0.21(+3.48%)
Apr 30, 2024	6.183	6.183	5.935	5.975	164,370	-0.24(-3.82%)
Apr 29, 2024	6.390	6.489	6.187	6.212	58,398	-0.17(-2.64%)
Apr 26, 2024	6.539	6.588	6.381	6.381	35,152	-0.21(-3.15%)
Apr 25, 2024	6.430	6.677	6.381	6.588	50,744	+0.14(+2.15%)
Apr 24, 2024	6.460	6.648	6.381	6.450	45,501	+0.07(+1.09%)
Apr 23, 2024	6.212	6.410	6.183	6.381	53,514	+0.18(+2.87%)
Apr 22, 2024	6.529	6.529	6.202	6.202	51,755	-0.30(-4.57%)
Apr 19, 2024	6.381	6.559	6.376	6.499	54,213	+0.08(+1.23%)
Apr 18, 2024	6.559	6.692	6.381	6.420	35,249	+0.04(+0.62%)
Apr 17, 2024	6.489	6.603	6.341	6.381	49,801	-0.11(-1.68%)
Apr 16, 2024	6.479	6.588	6.410	6.489	45,977	-0.07(-1.06%)
Apr 15, 2024	6.460	6.568	6.361	6.559	57,081	+0.22(+3.43%)
Apr 12, 2024	6.559	6.776	6.262	6.341	66,735	-0.26(-3.90%)
Apr 11, 2024	6.756	6.855	6.529	6.598	79,797	-0.19(-2.77%)
Apr 10, 2024	7.073	7.083	6.549	6.786	49,558	-0.38(-5.25%)
Apr 09, 2024	7.162	7.221	7.073	7.162	41,357	+0.06(+0.84%)
Apr 08, 2024	7.271	7.271	7.103	7.103	18,569	-0.12(-1.64%)
Apr 05, 2024	7.103	7.271	7.093	7.221	12,667	+0.05(+0.69%)
Apr 04, 2024	7.271	7.340	7.103	7.172	30,720	-0.08(-1.09%)
Apr 03, 2024	7.478	7.478	7.226	7.251	52,594	-0.12(-1.61%)
Apr 02, 2024	7.488	7.488	7.261	7.370	19,579	-0.14(-1.84%)
Apr 01, 2024	7.459	7.578	7.340	7.508	32,044	-0.08(-1.04%)
Mar 28, 2024	7.657	7.736	7.498	7.587	27,458	+0.09(+1.19%)
Mar 27, 2024	7.637	7.637	7.350	7.498	55,531	+0.05(+0.66%)
Mar 26, 2024	7.518	7.523	7.439	7.449	18,085	-0.09(-1.18%)
Mar 25, 2024	7.667	7.667	7.439	7.538	24,315	-0.08(-1.04%)
Mar 22, 2024	7.617	7.617	7.508	7.617	47,114	+0.04(+0.52%)
Mar 21, 2024	7.617	7.842	7.498	7.578	34,934	+0.00(+0.00%)
Mar 20, 2024	7.340	7.716	7.271	7.578	69,324	+0.29(+3.93%)
Mar 19, 2024	7.399	7.498	7.281	7.291	52,170	-0.16(-2.12%)
Mar 18, 2024	7.568	7.666	7.439	7.449	26,039	-0.08(-1.05%)
Mar 15, 2024	7.785	8.028	7.518	7.528	105,960	-0.30(-3.79%)
Mar 14, 2024	8.201	8.201	7.785	7.825	21,167	-0.15(-1.86%)
Mar 13, 2024	8.072	8.206	7.973	7.973	29,562	-0.08(-0.98%)
Mar 12, 2024	8.191	8.221	8.052	8.052	32,941	-0.14(-1.69%)
Mar 11, 2024	8.211	8.280	8.191	8.191	68,349	-0.07(-0.84%)
Mar 08, 2024	8.359	8.359	8.250	8.260	18,013	-0.04(-0.48%)
Mar 07, 2024	8.240	8.349	8.211	8.300	19,121	+0.06(+0.72%)
Mar 06, 2024	8.171	8.300	8.141	8.240	38,409	+0.04(+0.48%)
Mar 05, 2024	7.864	8.379	7.845	8.201	37,797	+0.36(+4.54%)
Mar 04, 2024	7.944	8.092	7.845	7.845	11,012	-0.07(-0.88%)

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.