5 DAY PERFORMANCE
-9.06%
1 MONTH PERFORMANCE
-8.87%
3 MONTH PERFORMANCE
-8.33%
6 MONTH PERFORMANCE
+0.80%
YEAR-TO-DATE PERFORMANCE
-0.63%
1 YEAR PERFORMANCE
-0.56%
Western New England Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $13.88 | $13.82 (-0.43%) | $13.96 | $13.81 | 45.74 K | $274.86 M |
| 09/18/2026 | $13.80 | $13.88 (0.58%) | $13.88 | $13.62 | 153.10 K | $276.05 M |
| 09/17/2026 | $13.92 | $13.80 (-0.86%) | $14.12 | $13.30 | 39.30 K | $274.46 M |
| 09/16/2026 | $14.09 | $13.79 (-2.13%) | $14.23 | $13.69 | 47.63 K | $274.26 M |
| 09/15/2026 | $13.71 | $14.03 (2.33%) | $14.07 | $13.71 | 40.50 K | $279.04 M |
| 09/14/2026 | $13.79 | $13.81 (0.15%) | $13.99 | $13.71 | 43.81 K | $274.66 M |
| 09/11/2026 | $13.77 | $13.77 (0%) | $13.85 | $13.36 | 39.80 K | $273.86 M |
| 09/10/2026 | $13.46 | $13.68 (1.63%) | $13.70 | $13.36 | 71.82 K | $272.07 M |
| 09/09/2026 | $13.49 | $13.55 (0.44%) | $13.70 | $13.46 | 46.83 K | $269.49 M |
| 09/08/2026 | $13.82 | $13.61 (-1.52%) | $13.89 | $13.43 | 37.54 K | $270.68 M |
| 09/04/2026 | $13.63 | $13.89 (1.91%) | $13.95 | $13.63 | 77.52 K | $276.25 M |
| 09/03/2026 | $13.84 | $13.71 (-0.94%) | $13.86 | $13.65 | 27.55 K | $272.67 M |
| 09/02/2026 | $13.61 | $13.73 (0.88%) | $14.02 | $13.30 | 71.03 K | $273.07 M |
| 09/01/2026 | $13.66 | $13.54 (-0.88%) | $13.78 | $13.44 | 43.61 K | $269.29 M |
| 08/31/2026 | $13.73 | $13.74 (0.07%) | $13.84 | $13.70 | 59.50 K | $273.27 M |
| 08/28/2026 | $13.75 | $13.72 (-0.22%) | $13.85 | $13.70 | 59.60 K | $272.87 M |
| 08/27/2026 | $13.71 | $13.70 (-0.07%) | $13.75 | $13.54 | 60.70 K | $272.47 M |
| 08/26/2026 | $13.83 | $13.81 (-0.14%) | $13.98 | $13.70 | 47.90 K | $274.66 M |
| 08/25/2026 | $13.88 | $13.78 (-0.72%) | $13.95 | $13.69 | 24.80 K | $274.06 M |
| 08/24/2026 | $13.82 | $13.89 (0.51%) | $14.07 | $13.82 | 34.80 K | $276.25 M |
| 08/21/2026 | $13.84 | $13.76 (-0.58%) | $13.97 | $13.72 | 130.93 K | $273.67 M |
| 08/20/2026 | $13.66 | $13.79 (0.95%) | $13.84 | $13.45 | 32.40 K | $274.26 M |
| 08/19/2026 | $14.07 | $13.74 (-2.35%) | $14.07 | $13.68 | 57.33 K | $273.27 M |
| 08/18/2026 | $13.90 | $13.96 (0.43%) | $14.04 | $13.81 | 31.73 K | $277.64 M |
| 08/17/2026 | $13.85 | $13.93 (0.58%) | $14.03 | $13.82 | 73.52 K | $277.05 M |
| 08/14/2026 | $14.05 | $13.86 (-1.35%) | $14.09 | $13.84 | 29.50 K | $275.65 M |
| 08/13/2026 | $14.23 | $14.05 (-1.26%) | $14.23 | $13.99 | 28.90 K | $279.43 M |
| 08/12/2026 | $14.02 | $14.06 (0.29%) | $14.12 | $13.89 | 35.23 K | $279.63 M |
| 08/11/2026 | $13.83 | $14.00 (1.23%) | $14.03 | $13.69 | 36.60 K | $278.44 M |
| 08/10/2026 | $13.63 | $13.75 (0.88%) | $13.84 | $13.55 | 35.20 K | $273.47 M |
| 08/07/2026 | $14.04 | $13.72 (-2.28%) | $14.21 | $13.59 | 75.70 K | $272.87 M |
| 08/06/2026 | $14.11 | $14.08 (-0.21%) | $14.11 | $13.97 | 44.14 K | $280.03 M |
| 08/05/2026 | $13.61 | $14.01 (2.94%) | $14.17 | $13.30 | 98.62 K | $278.64 M |
| 08/04/2026 | $13.12 | $13.55 (3.28%) | $13.74 | $13.01 | 99.41 K | $269.49 M |
| 08/03/2026 | $13.08 | $13.11 (0.23%) | $13.28 | $12.86 | 67.33 K | $260.74 M |
| 07/31/2026 | $13.02 | $12.93 (-0.69%) | $13.06 | $12.75 | 77.70 K | $257.16 M |
| 07/30/2026 | $12.93 | $13.09 (1.24%) | $13.24 | $12.78 | 57.20 K | $260.34 M |
| 07/29/2026 | $13.74 | $12.93 (-5.9%) | $14.09 | $12.76 | 73.97 K | $257.16 M |
| 07/28/2026 | $14.57 | $14.66 (0.62%) | $14.91 | $13.93 | 33.94 K | $291.57 M |
| 07/27/2026 | $14.44 | $14.40 (-0.28%) | $14.91 | $13.79 | 28.40 K | $286.39 M |
| 07/24/2026 | $14.27 | $14.25 (-0.14%) | $14.53 | $13.24 | 30.40 K | $283.41 M |
| 07/23/2026 | $14.09 | $14.15 (0.43%) | $14.34 | $13.09 | 45.13 K | $282.95 M |
| 07/22/2026 | $14.54 | $14.34 (-1.38%) | $14.67 | $13.89 | 55.20 K | $286.75 M |
| 07/21/2026 | $14.47 | $14.59 (0.83%) | $14.85 | $14.27 | 36.80 K | $291.75 M |
| 07/20/2026 | $14.72 | $14.49 (-1.56%) | $14.75 | $14.33 | 66.00 K | $289.75 M |
| 07/17/2026 | $14.68 | $14.63 (-0.34%) | $14.90 | $14.55 | 58.41 K | $292.55 M |
| 07/16/2026 | $14.66 | $14.81 (1.02%) | $15.01 | $14.32 | 47.01 K | $296.15 M |
| 07/15/2026 | $14.20 | $14.58 (2.68%) | $14.59 | $14.00 | 49.40 K | $291.55 M |
| 07/14/2026 | $14.26 | $14.18 (-0.56%) | $14.46 | $14.00 | 42.70 K | $283.55 M |
| 07/13/2026 | $14.05 | $14.26 (1.49%) | $14.33 | $13.79 | 57.21 K | $285.15 M |
| 07/10/2026 | $13.86 | $13.94 (0.58%) | $14.31 | $13.46 | 31.31 K | $278.75 M |
| 07/09/2026 | $14.04 | $13.93 (-0.78%) | $14.04 | $13.32 | 30.10 K | $278.55 M |
| 07/08/2026 | $14.08 | $13.94 (-0.99%) | $14.43 | $13.85 | 36.11 K | $278.75 M |
| 07/07/2026 | $14.51 | $14.20 (-2.14%) | $14.62 | $14.20 | 36.12 K | $283.95 M |
| 07/06/2026 | $14.44 | $14.41 (-0.21%) | $14.59 | $14.05 | 30.30 K | $288.15 M |
| 07/02/2026 | $14.67 | $14.47 (-1.36%) | $14.72 | $14.00 | 41.01 K | $289.35 M |
| 07/01/2026 | $14.40 | $14.67 (1.87%) | $14.68 | $14.22 | 50.31 K | $293.35 M |
| 06/30/2026 | $14.31 | $14.30 (-0.07%) | $14.57 | $13.93 | 38.40 K | $285.95 M |
| 06/29/2026 | $14.44 | $14.29 (-1.04%) | $14.44 | $14.01 | 38.00 K | $285.75 M |
| 06/26/2026 | $14.24 | $14.48 (1.69%) | $14.61 | $13.85 | 404.30 K | $289.55 M |
| 06/25/2026 | $14.23 | $14.06 (-1.19%) | $14.23 | $13.89 | 29.90 K | $281.15 M |
| 06/24/2026 | $14.10 | $14.21 (0.78%) | $14.34 | $13.94 | 45.53 K | $284.15 M |
| 06/23/2026 | $13.67 | $14.04 (2.71%) | $14.06 | $13.67 | 28.23 K | $280.75 M |
| 06/22/2026 | $13.71 | $13.61 (-0.73%) | $13.82 | $13.59 | 34.45 K | $272.15 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.
