5 DAY PERFORMANCE
-3.02%
1 MONTH PERFORMANCE
-11.69%
3 MONTH PERFORMANCE
-11.00%
6 MONTH PERFORMANCE
-12.43%
YEAR-TO-DATE PERFORMANCE
-0.63%
1 YEAR PERFORMANCE
+14.73%
Western New England Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $14.04 | $13.99 (-0.39%) | $14.13 | $13.75 | 11.75 K | |
| 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 |
| 06/18/2026 | $13.67 | $13.68 (0.07%) | $13.96 | $13.36 | 141.70 K | $273.55 M |
| 06/17/2026 | $13.56 | $13.55 (-0.07%) | $13.70 | $13.33 | 55.80 K | $270.96 M |
| 06/16/2026 | $13.58 | $13.47 (-0.81%) | $13.64 | $13.35 | 50.10 K | $269.36 M |
| 06/15/2026 | $13.70 | $13.49 (-1.53%) | $13.76 | $13.35 | 28.62 K | $269.76 M |
| 06/12/2026 | $13.60 | $13.68 (0.59%) | $13.73 | $13.56 | 50.70 K | $273.55 M |
| 06/11/2026 | $13.74 | $13.62 (-0.87%) | $13.78 | $13.21 | 49.62 K | $272.35 M |
| 06/10/2026 | $13.65 | $13.72 (0.51%) | $13.88 | $13.57 | 47.94 K | $274.35 M |
| 06/09/2026 | $13.32 | $13.57 (1.88%) | $13.95 | $13.26 | 35.30 K | $271.35 M |
| 06/08/2026 | $13.31 | $13.32 (0.08%) | $13.65 | $13.23 | 26.63 K | $266.36 M |
| 06/05/2026 | $13.20 | $13.34 (1.06%) | $13.56 | $12.70 | 33.80 K | $266.76 M |
| 06/04/2026 | $12.90 | $13.20 (2.33%) | $13.21 | $11.96 | 52.10 K | $263.96 M |
| 06/03/2026 | $13.03 | $12.81 (-1.69%) | $13.03 | $12.81 | 49.20 K | $256.16 M |
| 06/02/2026 | $12.95 | $13.16 (1.62%) | $13.19 | $12.95 | 22.60 K | $263.16 M |
| 06/01/2026 | $13.15 | $12.97 (-1.37%) | $13.15 | $12.78 | 21.50 K | $259.36 M |
| 05/29/2026 | $13.25 | $13.27 (0.15%) | $13.34 | $13.05 | 35.30 K | $265.36 M |
| 05/28/2026 | $13.30 | $13.32 (0.15%) | $13.42 | $13.11 | 32.12 K | $266.36 M |
| 05/27/2026 | $13.53 | $13.34 (-1.4%) | $13.97 | $13.33 | 31.40 K | $266.76 M |
| 05/26/2026 | $13.39 | $13.51 (0.9%) | $13.52 | $13.33 | 33.41 K | $270.16 M |
| 05/22/2026 | $13.65 | $13.39 (-1.9%) | $13.67 | $13.39 | 32.20 K | $267.76 M |
| 05/21/2026 | $13.34 | $13.59 (1.87%) | $13.65 | $13.17 | 64.01 K | $271.75 M |
| 05/20/2026 | $13.33 | $13.48 (1.13%) | $13.74 | $13.33 | 42.50 K | $269.56 M |
| 05/19/2026 | $13.33 | $13.44 (0.83%) | $13.52 | $13.24 | 54.50 K | $268.76 M |
| 05/18/2026 | $13.17 | $13.42 (1.9%) | $13.48 | $13.10 | 54.10 K | $268.36 M |
| 05/15/2026 | $13.07 | $13.15 (0.61%) | $13.34 | $13.06 | 37.54 K | $262.96 M |
| 05/14/2026 | $13.24 | $13.23 (-0.08%) | $13.41 | $13.11 | 26.30 K | $264.56 M |
| 05/13/2026 | $13.26 | $13.24 (-0.15%) | $13.32 | $13.18 | 45.00 K | $264.76 M |
| 05/12/2026 | $13.46 | $13.42 (-0.3%) | $13.70 | $13.26 | 36.90 K | $268.36 M |
| 05/11/2026 | $13.97 | $13.48 (-3.51%) | $14.16 | $13.42 | 34.60 K | $269.56 M |
| 05/08/2026 | $14.05 | $13.97 (-0.57%) | $14.06 | $13.92 | 27.70 K | $279.35 M |
| 05/07/2026 | $14.15 | $14.09 (-0.42%) | $14.30 | $14.08 | 30.40 K | $281.75 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.
