5 DAY PERFORMANCE
-8.33%
1 MONTH PERFORMANCE
-6.35%
3 MONTH PERFORMANCE
-2.18%
6 MONTH PERFORMANCE
-2.41%
YEAR-TO-DATE PERFORMANCE
-0.63%
1 YEAR PERFORMANCE
+42.82%
Western New England Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $14.17 | $14.10 (-0.49%) | $14.42 | $14.07 | 45.34 K | $281.95 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 | $274.75 M |
| 04/22/2026 | $13.74 | $13.66 (-0.58%) | $13.92 | $13.66 | 32.60 K | $273.15 M |
| 04/21/2026 | $13.97 | $13.76 (-1.5%) | $13.97 | $13.74 | 50.83 K | $275.15 M |
| 04/20/2026 | $14.10 | $14.00 (-0.71%) | $14.10 | $12.92 | 46.70 K | $279.95 M |
| 04/17/2026 | $13.98 | $14.07 (0.64%) | $14.23 | $13.82 | 56.60 K | $281.35 M |
| 04/16/2026 | $13.71 | $13.81 (0.73%) | $13.84 | $13.67 | 51.60 K | $276.15 M |
| 04/15/2026 | $13.85 | $13.77 (-0.58%) | $13.86 | $13.70 | 52.72 K | $275.35 M |
| 04/14/2026 | $13.86 | $13.89 (0.22%) | $13.97 | $13.53 | 33.33 K | $277.75 M |
| 04/13/2026 | $13.90 | $13.90 (0%) | $13.95 | $13.62 | 57.80 K | $277.95 M |
| 04/10/2026 | $13.97 | $13.96 (-0.07%) | $13.97 | $13.68 | 64.33 K | $279.15 M |
| 04/09/2026 | $13.40 | $13.99 (4.4%) | $13.99 | $13.40 | 105.42 K | $279.75 M |
| 04/08/2026 | $13.61 | $13.48 (-0.96%) | $13.82 | $13.45 | 143.72 K | $269.56 M |
| 04/07/2026 | $13.19 | $13.22 (0.23%) | $13.26 | $13.05 | 111.83 K | $264.36 M |
| 04/06/2026 | $13.10 | $13.19 (0.69%) | $13.22 | $13.05 | 41.00 K | $263.76 M |
| 04/02/2026 | $12.98 | $13.07 (0.69%) | $13.12 | $12.82 | 44.10 K | $261.36 M |
| 04/01/2026 | $13.08 | $13.07 (-0.08%) | $13.24 | $13.05 | 32.12 K | $261.36 M |
| 03/31/2026 | $13.12 | $12.93 (-1.45%) | $13.21 | $12.89 | 45.73 K | $258.56 M |
| 03/30/2026 | $12.96 | $12.93 (-0.23%) | $12.96 | $12.79 | 44.90 K | $258.56 M |
| 03/27/2026 | $12.80 | $12.82 (0.16%) | $12.86 | $12.75 | 36.30 K | $256.36 M |
| 03/26/2026 | $12.72 | $12.85 (1.02%) | $12.87 | $12.70 | 50.72 K | $256.96 M |
| 03/25/2026 | $13.06 | $12.85 (-1.61%) | $13.14 | $12.70 | 45.91 K | $256.96 M |
| 03/24/2026 | $12.82 | $12.91 (0.7%) | $13.14 | $12.75 | 145.10 K | $258.16 M |
| 03/23/2026 | $12.72 | $12.82 (0.79%) | $13.20 | $12.71 | 141.12 K | $256.36 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.
