Recent Quotes (30 days)

You have no recent quotes
chg | %

Western New England Bancorp Inc historical prices

   Watch this stock

Historical chart

    10.65 
    9.56 
    8.47 
 May 31, 2016 May 26, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
May 26, 2017 10.30 10.30 10.15 10.15 14,562
May 25, 2017 10.20 10.35 10.10 10.30 36,785
May 24, 2017 10.15 10.20 10.03 10.20 23,139
May 23, 2017 10.00 10.15 9.95 10.15 25,288
May 22, 2017 10.00 10.10 9.92 10.00 24,388
May 19, 2017 10.10 10.20 9.85 10.05 50,122
May 18, 2017 10.05 10.20 10.02 10.10 33,231
May 17, 2017 10.15 10.20 10.05 10.10 42,093
May 16, 2017 10.30 10.40 10.15 10.30 23,039
May 15, 2017 10.15 10.35 10.01 10.30 53,063
May 12, 2017 10.45 10.45 10.25 10.30 25,869
May 11, 2017 10.40 10.60 10.40 10.50 31,092
May 10, 2017 10.45 10.65 10.45 10.50 33,638
May 9, 2017 10.50 10.60 10.50 10.55 46,361
May 8, 2017 10.40 10.60 10.40 10.50 44,711
May 5, 2017 10.55 10.60 10.25 10.35 74,322
May 4, 2017 10.55 10.60 10.50 10.60 47,874
May 3, 2017 10.55 10.70 10.40 10.55 75,006
May 2, 2017 10.70 10.75 10.50 10.60 76,111
May 1, 2017 10.60 10.75 10.50 10.55 105,049
Apr 28, 2017 10.60 10.75 10.45 10.50 100,910
Apr 27, 2017 10.65 10.75 10.52 10.60 105,066
Apr 26, 2017 10.35 10.75 10.35 10.60 404,290
Apr 25, 2017 10.35 10.45 10.35 10.45 31,829
Apr 24, 2017 10.30 10.35 10.20 10.30 75,879
Apr 21, 2017 10.25 10.45 10.10 10.30 72,104
Apr 20, 2017 10.15 10.25 10.10 10.25 52,651
Apr 19, 2017 10.00 10.25 10.00 10.05 47,468
Apr 18, 2017 9.95 10.05 9.95 10.00 29,791
Apr 17, 2017 9.90 10.05 9.75 10.00 198,976