Quantcast

Western New England Bancorp, Inc. Common Stock Historical Stock Prices

WNEB 
$10.22
*  
0.11
1.09%
Get WNEB Alerts
*Delayed - data as of Oct. 19, 2018 15:33 ET  -  Find a broker to begin trading WNEB now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    WNEB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:33 10.10 10.27 10.10 10.22 79,119
10/18/2018 10.14 10.24 10.04 10.11 78,196
10/17/2018 10.14 10.26 10.11 10.15 37,953
10/16/2018 10.21 10.28 10.05 10.2 84,302
10/15/2018 10.08 10.25 9.95 10.06 77,638
10/12/2018 10.41 10.59 10.06 10.14 49,757
10/11/2018 10.46 10.72 10.32 10.33 24,664
10/10/2018 10.71 10.88 10.51 10.52 36,100
10/09/2018 10.72 10.84 10.58 10.75 29,119
10/08/2018 10.63 10.74 10.61 10.66 26,051
10/05/2018 10.61 10.64 10.45 10.6 29,886
10/04/2018 10.54 10.73 10.54 10.56 30,303
10/03/2018 10.54 10.69 10.48 10.56 57,754
10/02/2018 10.66 10.67 10.45 10.48 16,698
10/01/2018 10.77 10.8 10.55 10.56 20,905
09/28/2018 10.7 10.9 10.7 10.8 26,337
09/27/2018 10.7 10.8 10.65 10.65 25,165
09/26/2018 10.85 10.85 10.65 10.65 22,027
09/25/2018 10.85 10.9 10.8 10.85 19,768
09/24/2018 10.75 10.864 10.65 10.75 22,792
09/21/2018 10.8 10.9 10.75 10.8 105,469
09/20/2018 10.75 10.9 10.75 10.85 14,990
09/19/2018 10.6 10.85 10.6 10.75 21,753
09/18/2018 10.75 10.85 10.65 10.65 31,667
09/17/2018 10.8 10.8 10.65 10.75 20,589
09/14/2018 10.6 10.775 10.6 10.7 19,877
09/13/2018 10.75 10.8 10.65 10.65 18,881
09/12/2018 10.8 10.85 10.7 10.7 26,886
09/11/2018 10.75 10.9 10.75 10.85 25,696
09/10/2018 10.8 10.9 10.8 10.85 21,704
09/07/2018 10.85 10.9 10.75 10.85 17,077
09/06/2018 10.8 10.85 10.75 10.75 16,671
09/05/2018 10.75 10.8 10.7 10.75 12,026
09/04/2018 10.6 10.75 10.6 10.75 30,619
08/31/2018 10.55 10.75 10.55 10.65 31,436
08/30/2018 10.5 10.7 10.5 10.6 50,766
08/29/2018 10.55 10.7 10.55 10.65 27,560
08/28/2018 10.85 10.9 10.5 10.55 44,529
08/27/2018 10.85 10.9 10.8 10.8 28,441
08/24/2018 10.8 10.9 10.8 10.85 30,235
08/23/2018 10.9 10.9 10.75 10.8 21,559
08/22/2018 10.9 10.95 10.75 10.8 40,707
08/21/2018 10.925 11 10.85 10.85 40,991
08/20/2018 10.85 11 10.8 10.85 32,697
08/17/2018 10.7 11 10.7 10.75 56,488
08/16/2018 10.75 10.9 10.725 10.825 21,425
08/15/2018 10.9 10.9 10.65 10.7 28,374
08/14/2018 10.75 10.9 10.75 10.85 41,530
08/13/2018 10.85 10.9 10.7 10.7 26,198
08/10/2018 10.7 10.9 10.7 10.8 17,323
08/09/2018 10.75 10.9 10.75 10.8 21,182
08/08/2018 10.7 10.9 10.7 10.8 21,919
08/07/2018 10.85 10.9 10.7 10.75 12,111
08/06/2018 10.75 10.9 10.7 10.8 24,751
08/03/2018 10.75 10.9 10.7 10.75 17,916
08/02/2018 10.75 10.85 10.7356 10.8 28,416
08/01/2018 10.85 10.9 10.75 10.75 19,322
07/31/2018 10.75 10.9 10.7 10.85 39,078
07/30/2018 10.8 10.9 10.75 10.75 37,309
07/27/2018 10.85 10.9 10.7 10.8 34,648
07/26/2018 10.9 10.9 10.8 10.875 28,146
07/25/2018 10.85 11 10.71 10.9 46,639
07/24/2018 11.25 11.25 11.1 11.1 11,347
07/23/2018 11.05 11.2 11 11.15 31,603
07/20/2018 11 11.1 11 11.05 16,047
07/19/2018 10.95 11.1 10.95 11.05 18,878
07/18/2018 11 11.05 10.9 10.95 32,331
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio