5 DAY PERFORMANCE
-10.24%
1 MONTH PERFORMANCE
-9.26%
3 MONTH PERFORMANCE
-10.94%
6 MONTH PERFORMANCE
-11.06%
YEAR-TO-DATE PERFORMANCE
-0.63%
1 YEAR PERFORMANCE
+6.63%
Western New England Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $13.75 | $13.75 (0.02%) | $13.89 | $13.51 | 1.37 K | |
| 11/05/2026 | $14.19 | $13.68 (-3.59%) | $14.24 | $13.59 | 47.20 K | $269.10 M |
| 11/04/2026 | $14.04 | $14.05 (0.07%) | $14.20 | $13.95 | 77.40 K | $276.38 M |
| 11/03/2026 | $14.06 | $13.79 (-1.92%) | $14.08 | $13.77 | 41.00 K | $271.27 M |
| 11/02/2026 | $14.10 | $14.06 (-0.28%) | $14.44 | $13.99 | 116.60 K | $276.58 M |
| 10/30/2026 | $14.01 | $13.97 (-0.29%) | $14.10 | $13.95 | 30.44 K | $274.81 M |
| 10/29/2026 | $13.90 | $14.08 (1.29%) | $14.18 | $13.80 | 41.41 K | $276.97 M |
| 10/28/2026 | $13.84 | $13.75 (-0.65%) | $13.85 | $13.34 | 65.54 K | $270.48 M |
| 10/27/2026 | $13.87 | $13.84 (-0.22%) | $13.97 | $13.73 | 36.31 K | $272.25 M |
| 10/26/2026 | $13.95 | $13.81 (-1%) | $13.98 | $13.79 | 25.31 K | $271.66 M |
| 10/23/2026 | $13.76 | $13.88 (0.87%) | $14.00 | $13.65 | 35.50 K | $273.04 M |
| 10/22/2026 | $13.40 | $13.84 (3.28%) | $13.91 | $13.40 | 35.64 K | $275.26 M |
| 10/21/2026 | $13.59 | $13.40 (-1.4%) | $13.59 | $13.25 | 30.40 K | $266.51 M |
| 10/20/2026 | $13.42 | $13.53 (0.82%) | $13.71 | $13.42 | 26.50 K | $269.09 M |
| 10/19/2026 | $13.53 | $13.37 (-1.18%) | $13.62 | $13.33 | 29.20 K | $265.91 M |
| 10/16/2026 | $13.59 | $13.57 (-0.15%) | $13.69 | $13.48 | 28.91 K | $269.89 M |
| 10/15/2026 | $13.54 | $13.55 (0.07%) | $13.73 | $13.49 | 27.00 K | $269.49 M |
| 10/14/2026 | $13.43 | $13.45 (0.15%) | $13.59 | $13.35 | 52.95 K | $267.50 M |
| 10/13/2026 | $13.73 | $13.59 (-1.02%) | $13.76 | $13.55 | 42.30 K | $270.28 M |
| 10/12/2026 | $13.45 | $13.69 (1.78%) | $13.76 | $13.35 | 62.43 K | $272.27 M |
| 10/09/2026 | $13.60 | $13.51 (-0.66%) | $13.65 | $13.50 | 23.84 K | $268.69 M |
| 10/08/2026 | $13.65 | $13.70 (0.37%) | $13.83 | $13.58 | 31.34 K | $272.47 M |
| 10/07/2026 | $13.66 | $13.61 (-0.37%) | $13.76 | $13.55 | 60.94 K | $270.68 M |
| 10/06/2026 | $13.89 | $13.82 (-0.5%) | $13.98 | $13.80 | 29.70 K | $274.86 M |
| 10/05/2026 | $13.89 | $13.84 (-0.36%) | $13.96 | $13.78 | 42.30 K | $275.26 M |
| 10/02/2026 | $13.86 | $13.93 (0.51%) | $13.96 | $13.78 | 47.31 K | $277.05 M |
| 10/01/2026 | $13.65 | $13.75 (0.73%) | $13.76 | $13.48 | 57.60 K | $273.47 M |
| 09/30/2026 | $13.83 | $13.69 (-1.01%) | $13.91 | $13.61 | 51.73 K | $272.27 M |
| 09/29/2026 | $14.00 | $13.83 (-1.21%) | $14.07 | $13.79 | 53.44 K | $275.06 M |
| 09/28/2026 | $13.90 | $13.97 (0.5%) | $14.14 | $13.90 | 54.30 K | $277.84 M |
| 09/25/2026 | $13.86 | $13.97 (0.79%) | $14.05 | $13.83 | 42.24 K | $277.84 M |
| 09/24/2026 | $13.75 | $13.87 (0.87%) | $13.89 | $13.68 | 45.93 K | $275.85 M |
| 09/23/2026 | $14.00 | $13.71 (-2.07%) | $14.04 | $13.66 | 46.12 K | $272.67 M |
| 09/22/2026 | $13.91 | $13.94 (0.22%) | $14.08 | $13.81 | 42.10 K | $277.25 M |
| 09/21/2026 | $13.88 | $13.82 (-0.43%) | $13.96 | $13.81 | 46.73 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 |
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.
