5 DAY PERFORMANCE
-10.94%
1 MONTH PERFORMANCE
-4.93%
3 MONTH PERFORMANCE
-12.43%
6 MONTH PERFORMANCE
+6.63%
YEAR-TO-DATE PERFORMANCE
-0.63%
1 YEAR PERFORMANCE
+32.42%
Western New England Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.14 | $14.15 (0.07%) | $14.30 | $14.07 | 26.69 K | $285.95 M |
| 05/05/2026 | $13.93 | $14.11 (1.29%) | $14.24 | $13.93 | 31.00 K | $282.15 M |
| 05/04/2026 | $13.98 | $13.85 (-0.93%) | $14.10 | $13.81 | 43.62 K | $276.95 M |
| 05/01/2026 | $13.90 | $14.08 (1.29%) | $14.18 | $13.80 | 36.90 K | $281.55 M |
| 04/30/2026 | $13.84 | $13.95 (0.79%) | $14.24 | $13.84 | 62.82 K | $278.95 M |
| 04/29/2026 | $14.11 | $13.99 (-0.85%) | $14.46 | $13.78 | 61.60 K | $279.75 M |
| 04/28/2026 | $13.98 | $14.18 (1.43%) | $14.27 | $13.98 | 63.93 K | $283.55 M |
| 04/27/2026 | $13.81 | $13.97 (1.16%) | $14.06 | $13.81 | 42.80 K | $279.35 M |
| 04/24/2026 | $13.67 | $13.86 (1.39%) | $13.99 | $13.67 | 47.92 K | $277.15 M |
| 04/23/2026 | $13.66 | $13.74 (0.59%) | $13.82 | $13.60 | 23.60 K | $275.63 M |
| 04/22/2026 | $13.74 | $13.66 (-0.58%) | $13.92 | $13.66 | 32.60 K | $274.02 M |
| 04/21/2026 | $13.97 | $13.76 (-1.5%) | $13.97 | $13.74 | 50.83 K | $276.03 M |
| 04/20/2026 | $14.10 | $14.00 (-0.71%) | $14.10 | $12.92 | 46.70 K | $280.85 M |
| 04/17/2026 | $13.98 | $14.07 (0.64%) | $14.23 | $13.82 | 56.60 K | $282.25 M |
| 04/16/2026 | $13.71 | $13.81 (0.73%) | $13.84 | $13.67 | 51.60 K | $277.03 M |
| 04/15/2026 | $13.85 | $13.77 (-0.58%) | $13.86 | $13.70 | 52.72 K | $276.23 M |
| 04/14/2026 | $13.86 | $13.89 (0.22%) | $13.97 | $13.53 | 33.33 K | $278.64 M |
| 04/13/2026 | $13.90 | $13.90 (0%) | $13.95 | $13.62 | 57.80 K | $278.84 M |
| 04/10/2026 | $13.97 | $13.96 (-0.07%) | $13.97 | $13.68 | 64.33 K | $280.04 M |
| 04/09/2026 | $13.40 | $13.99 (4.4%) | $13.99 | $13.40 | 105.42 K | $280.64 M |
| 04/08/2026 | $13.61 | $13.48 (-0.96%) | $13.82 | $13.45 | 143.72 K | $270.41 M |
| 04/07/2026 | $13.19 | $13.22 (0.23%) | $13.26 | $13.05 | 111.83 K | $265.20 M |
| 04/06/2026 | $13.10 | $13.19 (0.69%) | $13.22 | $13.05 | 41.00 K | $264.60 M |
| 04/02/2026 | $12.98 | $13.07 (0.69%) | $13.12 | $12.82 | 44.10 K | $262.19 M |
| 04/01/2026 | $13.08 | $13.07 (-0.08%) | $13.24 | $13.05 | 32.12 K | $262.19 M |
| 03/31/2026 | $13.12 | $12.93 (-1.45%) | $13.21 | $12.89 | 45.73 K | $259.38 M |
| 03/30/2026 | $12.96 | $12.93 (-0.23%) | $12.96 | $12.79 | 44.90 K | $259.38 M |
| 03/27/2026 | $12.80 | $12.82 (0.16%) | $12.86 | $12.75 | 36.30 K | $257.17 M |
| 03/26/2026 | $12.72 | $12.85 (1.02%) | $12.87 | $12.70 | 50.72 K | $257.78 M |
| 03/25/2026 | $13.06 | $12.85 (-1.61%) | $13.14 | $12.70 | 45.91 K | $257.78 M |
| 03/24/2026 | $12.82 | $12.91 (0.7%) | $13.14 | $12.75 | 145.10 K | $258.98 M |
| 03/23/2026 | $12.72 | $12.82 (0.79%) | $13.20 | $12.71 | 141.12 K | $257.17 M |
| 03/20/2026 | $12.55 | $12.44 (-0.88%) | $12.69 | $12.33 | 120.10 K | $249.55 M |
| 03/19/2026 | $12.27 | $12.53 (2.12%) | $12.61 | $12.15 | 49.71 K | $251.36 M |
| 03/18/2026 | $12.61 | $12.38 (-1.82%) | $12.65 | $12.32 | 51.03 K | $248.35 M |
| 03/17/2026 | $13.03 | $12.69 (-2.61%) | $13.34 | $12.62 | 60.60 K | $254.57 M |
| 03/16/2026 | $12.85 | $12.75 (-0.78%) | $12.96 | $12.72 | 40.70 K | $255.77 M |
| 03/13/2026 | $12.75 | $12.75 (0%) | $12.93 | $12.56 | 79.21 K | $255.77 M |
| 03/12/2026 | $12.45 | $12.68 (1.85%) | $12.72 | $12.10 | 83.10 K | $254.37 M |
| 03/11/2026 | $12.55 | $12.55 (0%) | $12.65 | $12.40 | 46.50 K | $251.76 M |
| 03/10/2026 | $12.51 | $12.63 (0.96%) | $12.98 | $12.50 | 66.00 K | $253.36 M |
| 03/09/2026 | $12.30 | $12.54 (1.95%) | $12.63 | $12.04 | 139.20 K | $251.56 M |
| 03/06/2026 | $12.42 | $12.48 (0.48%) | $12.49 | $12.15 | 73.50 K | $250.35 M |
| 03/05/2026 | $12.78 | $12.69 (-0.7%) | $12.85 | $12.50 | 95.00 K | $254.57 M |
| 03/04/2026 | $12.78 | $12.90 (0.94%) | $13.05 | $12.65 | 122.53 K | $258.78 M |
| 03/03/2026 | $12.75 | $12.69 (-0.47%) | $12.86 | $12.51 | 51.34 K | $254.57 M |
| 03/02/2026 | $12.67 | $12.95 (2.21%) | $13.02 | $12.66 | 76.91 K | $259.78 M |
| 02/27/2026 | $13.17 | $12.85 (-2.43%) | $13.19 | $12.68 | 99.05 K | $257.78 M |
| 02/26/2026 | $13.45 | $13.35 (-0.74%) | $13.55 | $13.23 | 133.90 K | $267.81 M |
| 02/25/2026 | $13.37 | $13.37 (0%) | $13.47 | $13.20 | 73.60 K | $268.21 M |
| 02/24/2026 | $13.32 | $13.27 (-0.38%) | $13.55 | $13.20 | 40.01 K | $266.20 M |
| 02/23/2026 | $13.90 | $13.32 (-4.17%) | $14.25 | $13.28 | 55.20 K | $267.20 M |
| 02/20/2026 | $13.79 | $13.85 (0.44%) | $13.91 | $13.56 | 89.10 K | $277.84 M |
| 02/19/2026 | $13.80 | $13.76 (-0.29%) | $13.98 | $13.67 | 37.00 K | $276.03 M |
| 02/18/2026 | $14.07 | $13.85 (-1.56%) | $14.41 | $13.84 | 53.54 K | $277.84 M |
| 02/17/2026 | $14.09 | $14.08 (-0.07%) | $14.33 | $14.08 | 103.90 K | $282.45 M |
| 02/13/2026 | $13.93 | $14.05 (0.86%) | $14.18 | $13.77 | 80.70 K | $281.85 M |
| 02/12/2026 | $14.00 | $13.92 (-0.57%) | $14.10 | $13.77 | 85.65 K | $279.24 M |
| 02/11/2026 | $14.00 | $13.96 (-0.29%) | $14.10 | $13.81 | 86.50 K | $280.04 M |
| 02/10/2026 | $14.32 | $13.98 (-2.37%) | $14.32 | $13.97 | 34.80 K | $280.44 M |
| 02/09/2026 | $14.34 | $14.15 (-1.32%) | $14.42 | $14.15 | 36.20 K | $283.85 M |
| 02/06/2026 | $14.37 | $14.32 (-0.35%) | $14.52 | $14.16 | 59.70 K | $287.26 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.
