S&P 500   4,397.94 (-1.89%)
DOW   34,265.37 (-1.30%)
QQQ   351.69 (-2.77%)
AAPL   162.41 (-1.28%)
MSFT   296.03 (-1.85%)
FB   303.17 (-4.23%)
GOOGL   2,607.03 (-2.22%)
AMZN   2,852.86 (-5.95%)
TSLA   943.90 (-5.26%)
NVDA   233.74 (-3.21%)
BABA   123.23 (-5.95%)
NIO   27.35 (-6.11%)
AMD   118.81 (-2.53%)
CGC   7.29 (-3.57%)
MU   81.93 (-3.69%)
GE   96.30 (-1.98%)
T   26.61 (-1.52%)
F   20.65 (-4.62%)
DIS   137.38 (-6.94%)
AMC   17.97 (-0.55%)
PFE   52.79 (-2.33%)
ACB   4.46 (-6.11%)
BA   205.44 (-4.09%)
S&P 500   4,397.94 (-1.89%)
DOW   34,265.37 (-1.30%)
QQQ   351.69 (-2.77%)
AAPL   162.41 (-1.28%)
MSFT   296.03 (-1.85%)
FB   303.17 (-4.23%)
GOOGL   2,607.03 (-2.22%)
AMZN   2,852.86 (-5.95%)
TSLA   943.90 (-5.26%)
NVDA   233.74 (-3.21%)
BABA   123.23 (-5.95%)
NIO   27.35 (-6.11%)
AMD   118.81 (-2.53%)
CGC   7.29 (-3.57%)
MU   81.93 (-3.69%)
GE   96.30 (-1.98%)
T   26.61 (-1.52%)
F   20.65 (-4.62%)
DIS   137.38 (-6.94%)
AMC   17.97 (-0.55%)
PFE   52.79 (-2.33%)
ACB   4.46 (-6.11%)
BA   205.44 (-4.09%)
S&P 500   4,397.94 (-1.89%)
DOW   34,265.37 (-1.30%)
QQQ   351.69 (-2.77%)
AAPL   162.41 (-1.28%)
MSFT   296.03 (-1.85%)
FB   303.17 (-4.23%)
GOOGL   2,607.03 (-2.22%)
AMZN   2,852.86 (-5.95%)
TSLA   943.90 (-5.26%)
NVDA   233.74 (-3.21%)
BABA   123.23 (-5.95%)
NIO   27.35 (-6.11%)
AMD   118.81 (-2.53%)
CGC   7.29 (-3.57%)
MU   81.93 (-3.69%)
GE   96.30 (-1.98%)
T   26.61 (-1.52%)
F   20.65 (-4.62%)
DIS   137.38 (-6.94%)
AMC   17.97 (-0.55%)
PFE   52.79 (-2.33%)
ACB   4.46 (-6.11%)
BA   205.44 (-4.09%)
S&P 500   4,397.94 (-1.89%)
DOW   34,265.37 (-1.30%)
QQQ   351.69 (-2.77%)
AAPL   162.41 (-1.28%)
MSFT   296.03 (-1.85%)
FB   303.17 (-4.23%)
GOOGL   2,607.03 (-2.22%)
AMZN   2,852.86 (-5.95%)
TSLA   943.90 (-5.26%)
NVDA   233.74 (-3.21%)
BABA   123.23 (-5.95%)
NIO   27.35 (-6.11%)
AMD   118.81 (-2.53%)
CGC   7.29 (-3.57%)
MU   81.93 (-3.69%)
GE   96.30 (-1.98%)
T   26.61 (-1.52%)
F   20.65 (-4.62%)
DIS   137.38 (-6.94%)
AMC   17.97 (-0.55%)
PFE   52.79 (-2.33%)
ACB   4.46 (-6.11%)
BA   205.44 (-4.09%)
NASDAQ:WNEB

Western New England Bancorp Stock Chart and Price History

$8.66
-0.14 (-1.59%)
(As of 01/21/2022 04:00 PM ET)
Add
Compare
Today's Range
$8.58
$8.94
50-Day Range
$8.59
$9.67
52-Week Range
$6.31
$9.98
Volume
35,904 shs
Average Volume
19,115 shs
Market Capitalization
$196.53 million
P/E Ratio
9.12
Dividend Yield
2.27%
Beta
0.42

Western New England Bancorp (NASDAQ:WNEB) Price Performance

5 Day
Performance
-5.36%

1 Month
Performance
-0.46%

3 Month
Performance
-1.93%

Year-To-Date
Performance
-1.14%

1 Year
Performance
+32.01%


Western New England Bancorp (NASDAQ WNEB) Stock Chart for Friday, January, 21, 2022

Charts Provided by TradingView.

Western New England Bancorp (NASDAQ:WNEB) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/20/2022$9.00$8.80
-2.22%
$9.00$8.8021,664 shs$199.71 million
01/19/2022$8.95$9.00
+0.56%
$9.21$8.9228,961 shs$204.25 million
01/18/2022$9.15$8.95
-2.19%
$9.23$8.9215,789 shs$203.11 million
01/17/2022$9.15$9.15$9.19$9.0615,469 shs$207.65 million
01/14/2022$9.13$9.15
+0.22%
$9.19$9.0615,469 shs$207.65 million
01/13/2022$9.10$9.13
+0.33%
$9.19$9.0611,268 shs$207.20 million
01/12/2022$9.14$9.10
-0.44%
$9.26$9.0616,983 shs$206.52 million
01/11/2022$9.16$9.14
-0.22%
$9.26$9.1014,556 shs$207.42 million
01/10/2022$9.20$9.16
-0.43%
$9.25$9.1118,442 shs$207.88 million
01/07/2022$9.19$9.20
+0.11%
$9.28$9.1316,653 shs$208.79 million
01/06/2022$8.95$9.19
+2.68%
$9.27$8.9214,993 shs$208.56 million
01/05/2022$8.89$8.95
+0.67%
$9.14$8.8114,496 shs$203.11 million
01/04/2022$8.83$8.89
+0.68%
$9.12$8.8221,537 shs$201.75 million
01/03/2022$8.76$8.83
+0.80%
$8.96$8.6921,717 shs$200.39 million
12/31/2021$8.61$8.76
+1.74%
$8.93$8.617,569 shs$198.80 million
12/30/2021$8.66$8.61
-0.58%
$8.80$8.6024,239 shs$195.40 million
12/29/2021$8.69$8.66
-0.35%
$8.76$8.6011,539 shs$196.53 million
12/28/2021$8.86$8.69
-1.92%
$8.81$8.618,670 shs$197.21 million
12/27/2021$8.61$8.86
+2.90%
$8.86$8.5530,508 shs$201.07 million
12/24/2021$8.61$8.61$8.75$8.557,351 shs$195.40 million
12/23/2021$8.59$8.61
+0.23%
$8.75$8.557,351 shs$195.40 million
12/22/2021$8.70$8.59
-1.26%
$8.75$8.577,258 shs$194.94 million
12/21/2021$8.70$8.70$8.82$8.5426,182 shs$197.44 million
12/20/2021$8.90$8.70
-2.25%
$8.92$8.5630,911 shs$197.44 million
12/17/2021$8.85$8.90
+0.56%
$9.07$8.5597,713 shs$201.98 million
12/16/2021$8.69$8.85
+1.84%
$8.93$8.6531,629 shs$200.84 million
12/15/2021$8.72$8.69
-0.34%
$8.82$8.6118,445 shs$197.21 million
12/14/2021$8.64$8.72
+0.93%
$8.77$8.6348,249 shs$197.89 million
12/13/2021$8.73$8.64
-1.03%
$8.81$8.4563,493 shs$196.08 million
12/10/2021$8.69$8.73
+0.46%
$8.79$8.6222,014 shs$198.12 million
12/09/2021$8.80$8.69
-1.25%
$8.81$8.6920,395 shs$197.21 million
12/08/2021$8.83$8.80
-0.34%
$8.86$8.7215,875 shs$199.71 million
12/07/2021$8.98$8.83
-1.67%
$9.02$8.7333,107 shs$200.39 million
12/06/2021$8.99$8.98
-0.11%
$9.07$8.7821,947 shs$203.79 million
12/03/2021$8.92$8.99
+0.78%
$9.30$8.7636,381 shs$204.02 million
12/02/2021$8.75$8.92
+1.94%
$9.00$8.7434,247 shs$202.43 million
12/01/2021$8.81$8.75
-0.68%
$9.01$8.7037,901 shs$198.57 million
11/30/2021$9.00$8.81
-2.11%
$9.02$8.8034,336 shs$199.93 million
11/29/2021$9.21$9.00
-2.28%
$9.69$8.9522,997 shs$204.25 million
11/26/2021$9.60$9.21
-4.06%
$9.47$9.2011,541 shs$209.01 million
11/25/2021$9.60$9.60$9.71$9.4933,871 shs$217.86 million
11/24/2021$9.67$9.60
-0.72%
$9.71$9.4933,871 shs$217.86 million
11/23/2021$9.48$9.67
+2.00%
$9.71$9.4238,888 shs$219.45 million
11/22/2021$9.37$9.48
+1.17%
$9.59$9.4017,733 shs$215.14 million
11/19/2021$9.53$9.37
-1.68%
$9.53$9.3635,668 shs$212.64 million
11/18/2021$9.50$9.53
+0.32%
$9.67$9.4111,139 shs$216.27 million
11/17/2021$9.65$9.50
-1.55%
$9.72$9.3726,960 shs$215.59 million
11/16/2021$9.39$9.65
+2.77%
$9.73$9.3159,940 shs$219.00 million
11/15/2021$9.25$9.39
+1.51%
$9.56$9.1967,255 shs$213.10 million
11/12/2021$9.26$9.25
-0.11%
$9.35$9.2118,622 shs$209.92 million
11/11/2021$9.39$9.26
-1.38%
$9.43$9.2611,202 shs$210.15 million
11/10/2021$9.56$9.39
-1.78%
$9.59$9.3910,248 shs$219.65 million
11/09/2021$9.63$9.56
-0.73%
$9.71$9.5210,679 shs$223.63 million
11/08/2021$9.40$9.63
+2.45%
$9.75$9.3547,580 shs$225.27 million
11/05/2021$9.29$9.40
+1.18%
$9.49$9.2619,777 shs$219.89 million
11/04/2021$9.51$9.29
-2.31%
$9.50$9.1822,870 shs$217.31 million
11/03/2021$9.63$9.51
-1.25%
$9.58$9.4422,000 shs$222.46 million
11/02/2021$9.60$9.63
+0.31%
$9.72$9.5027,745 shs$225.27 million
11/01/2021$9.73$9.60
-1.34%
$9.85$9.5127,183 shs$224.56 million
10/29/2021$9.84$9.73
-1.12%
$9.98$9.6449,779 shs$227.60 million
10/28/2021$9.21$9.84
+6.84%
$9.88$9.2568,700 shs$230.18 million
10/27/2021$8.89$9.21
+3.60%
$9.22$8.9069,122 shs$215.44 million
10/26/2021$8.89$8.89$9.00$8.8538,607 shs$207.96 million
10/25/2021$8.85$8.89
+0.45%
$9.02$8.8932,565 shs$207.96 million
10/22/2021$8.83$8.85
+0.23%
$8.92$8.8022,200 shs$207.02 million
10/21/2021$8.82$8.83
+0.11%
$8.88$8.7823,592 shs$206.55 million
10/20/2021$8.77$8.82
+0.57%
$8.90$8.7330,464 shs$206.32 million
This page was last updated on 1/21/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.