5 DAY PERFORMANCE
-7.92%
1 MONTH PERFORMANCE
-0.17%
3 MONTH PERFORMANCE
-4.01%
6 MONTH PERFORMANCE
+25.97%
YEAR-TO-DATE PERFORMANCE
+27.61%
1 YEAR PERFORMANCE
+25.43%
Western New England Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $12.74 | $12.74 (0%) | $12.80 | $12.68 | 12.42 K | $256.21 M |
| 12/05/2025 | $12.80 | $12.65 (-1.17%) | $12.81 | $12.63 | 27.30 K | $254.40 M |
| 12/04/2025 | $12.79 | $12.78 (-0.08%) | $12.88 | $12.75 | 52.71 K | $257.01 M |
| 12/03/2025 | $12.32 | $12.75 (3.49%) | $12.83 | $12.32 | 53.72 K | $256.41 M |
| 12/02/2025 | $12.48 | $12.31 (-1.36%) | $12.58 | $12.28 | 46.82 K | $247.56 M |
| 12/01/2025 | $12.10 | $12.41 (2.56%) | $12.56 | $12.10 | 40.20 K | $249.57 M |
| 11/28/2025 | $12.26 | $12.24 (-0.16%) | $12.29 | $12.17 | 16.80 K | $246.15 M |
| 11/26/2025 | $12.25 | $12.27 (0.16%) | $12.35 | $11.74 | 46.35 K | $246.76 M |
| 11/25/2025 | $12.05 | $12.26 (1.74%) | $12.34 | $12.03 | 45.20 K | $246.55 M |
| 11/24/2025 | $12.09 | $11.98 (-0.91%) | $12.73 | $11.93 | 30.70 K | $240.92 M |
| 11/21/2025 | $11.71 | $12.01 (2.56%) | $12.20 | $11.71 | 66.12 K | $241.53 M |
| 11/20/2025 | $11.78 | $11.70 (-0.68%) | $12.04 | $11.69 | 46.51 K | $235.29 M |
| 11/19/2025 | $11.52 | $11.64 (1.04%) | $11.70 | $11.50 | 43.22 K | $234.09 M |
| 11/18/2025 | $11.51 | $11.52 (0.09%) | $11.60 | $11.32 | 43.64 K | $231.67 M |
| 11/17/2025 | $11.62 | $11.38 (-2.07%) | $11.77 | $11.38 | 47.70 K | $228.86 M |
| 11/14/2025 | $11.70 | $11.79 (0.77%) | $11.85 | $11.63 | 42.10 K | $237.10 M |
| 11/13/2025 | $11.76 | $11.80 (0.34%) | $11.90 | $11.76 | 29.35 K | $237.30 M |
| 11/12/2025 | $11.87 | $11.83 (-0.34%) | $12.07 | $11.82 | 41.42 K | $237.91 M |
| 11/11/2025 | $11.87 | $11.88 (0.08%) | $11.91 | $11.85 | 17.20 K | $238.91 M |
| 11/10/2025 | $11.89 | $11.82 (-0.59%) | $11.93 | $11.76 | 25.62 K | $237.71 M |
| 11/07/2025 | $11.78 | $11.76 (-0.17%) | $11.85 | $11.65 | 44.70 K | $236.50 M |
| 11/06/2025 | $11.80 | $11.76 (-0.34%) | $11.92 | $11.68 | 41.73 K | $236.50 M |
| 11/05/2025 | $11.40 | $11.79 (3.42%) | $11.95 | $11.40 | 48.90 K | $237.10 M |
| 11/04/2025 | $11.17 | $11.40 (2.06%) | $11.45 | $11.17 | 31.80 K | $229.26 M |
| 11/03/2025 | $11.49 | $11.32 (-1.48%) | $11.49 | $11.08 | 107.73 K | $227.65 M |
| 10/31/2025 | $11.35 | $11.37 (0.18%) | $11.48 | $11.21 | 48.40 K | $228.66 M |
| 10/30/2025 | $11.25 | $11.43 (1.6%) | $11.49 | $11.25 | 35.90 K | $229.86 M |
| 10/29/2025 | $11.32 | $11.33 (0.09%) | $11.95 | $11.27 | 41.33 K | $227.85 M |
| 10/28/2025 | $11.35 | $11.32 (-0.26%) | $11.40 | $11.20 | 27.93 K | $227.65 M |
| 10/27/2025 | $11.45 | $11.40 (-0.44%) | $11.71 | $11.32 | 27.11 K | $229.26 M |
| 10/24/2025 | $11.46 | $11.42 (-0.35%) | $11.47 | $11.36 | 17.55 K | $230.81 M |
| 10/23/2025 | $11.41 | $11.30 (-0.96%) | $11.43 | $11.29 | 26.11 K | $228.38 M |
| 10/22/2025 | $11.24 | $11.34 (0.89%) | $11.44 | $11.21 | 60.00 K | $229.19 M |
| 10/21/2025 | $11.17 | $11.18 (0.09%) | $11.24 | $11.13 | 30.73 K | $225.96 M |
| 10/20/2025 | $10.90 | $11.18 (2.57%) | $11.19 | $10.90 | 29.30 K | $225.96 M |
| 10/17/2025 | $10.96 | $10.86 (-0.91%) | $11.01 | $10.85 | 44.80 K | $219.49 M |
| 10/16/2025 | $11.40 | $10.89 (-4.47%) | $11.56 | $10.78 | 28.50 K | $220.09 M |
| 10/15/2025 | $11.58 | $11.40 (-1.55%) | $11.69 | $11.38 | 38.73 K | $230.40 M |
| 10/14/2025 | $10.89 | $11.51 (5.69%) | $11.59 | $10.85 | 41.70 K | $232.62 M |
| 10/13/2025 | $11.21 | $10.99 (-1.96%) | $11.21 | $10.96 | 90.20 K | $222.12 M |
| 10/10/2025 | $11.38 | $11.08 (-2.64%) | $11.50 | $11.07 | 54.90 K | $223.93 M |
| 10/09/2025 | $11.42 | $11.38 (-0.35%) | $11.49 | $11.29 | 78.22 K | $230.00 M |
| 10/08/2025 | $11.62 | $11.45 (-1.46%) | $11.62 | $11.41 | 72.00 K | $231.41 M |
| 10/07/2025 | $11.71 | $11.52 (-1.62%) | $12.00 | $11.51 | 51.90 K | $232.83 M |
| 10/06/2025 | $11.83 | $11.75 (-0.68%) | $12.28 | $11.62 | 46.45 K | $237.48 M |
| 10/03/2025 | $11.67 | $11.74 (0.6%) | $11.88 | $11.51 | 70.00 K | $237.27 M |
| 10/02/2025 | $11.67 | $11.57 (-0.86%) | $11.70 | $11.45 | 43.90 K | $233.84 M |
| 10/01/2025 | $11.96 | $11.69 (-2.26%) | $11.96 | $11.63 | 53.72 K | $236.26 M |
| 09/30/2025 | $11.88 | $12.01 (1.09%) | $12.01 | $11.83 | 41.20 K | $242.73 M |
| 09/29/2025 | $12.22 | $11.92 (-2.45%) | $12.38 | $11.70 | 33.70 K | $240.91 M |
| 09/26/2025 | $12.24 | $12.22 (-0.16%) | $12.48 | $12.18 | 29.94 K | $246.97 M |
| 09/25/2025 | $12.08 | $12.23 (1.24%) | $12.32 | $12.08 | 36.60 K | $247.18 M |
| 09/24/2025 | $12.30 | $12.19 (-0.89%) | $12.43 | $12.12 | 44.20 K | $246.37 M |
| 09/23/2025 | $12.47 | $12.34 (-1.04%) | $12.57 | $12.31 | 62.80 K | $249.40 M |
| 09/22/2025 | $12.60 | $12.38 (-1.75%) | $12.68 | $12.36 | 84.53 K | $250.21 M |
| 09/19/2025 | $12.51 | $12.61 (0.8%) | $12.80 | $12.27 | 337.60 K | $254.86 M |
| 09/18/2025 | $12.23 | $12.50 (2.21%) | $12.50 | $12.14 | 107.40 K | $252.63 M |
| 09/17/2025 | $12.18 | $12.10 (-0.66%) | $12.43 | $12.07 | 54.70 K | $244.55 M |
| 09/16/2025 | $12.08 | $12.10 (0.17%) | $12.12 | $11.90 | 57.30 K | $244.55 M |
| 09/15/2025 | $12.20 | $12.03 (-1.39%) | $12.21 | $12.01 | 39.20 K | $243.13 M |
| 09/12/2025 | $12.22 | $12.20 (-0.16%) | $12.25 | $12.07 | 25.90 K | $246.57 M |
| 09/11/2025 | $12.02 | $12.23 (1.75%) | $12.25 | $12.02 | 57.72 K | $247.18 M |
| 09/10/2025 | $12.13 | $12.11 (-0.16%) | $12.21 | $12.09 | 25.70 K | $244.75 M |
| 09/09/2025 | $12.20 | $12.15 (-0.41%) | $12.30 | $12.10 | 38.60 K | $245.56 M |
| 09/08/2025 | $12.49 | $12.23 (-2.08%) | $12.49 | $12.16 | 88.20 K | $247.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
