Recent Quotes (30 days)

You have no recent quotes
chg | %

Western New England Bancorp Inc historical prices

   Watch this stock

Historical chart

    10.90 
    9.79 
    8.68 
 Sep 27, 2016 Sep 25, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 25, 2017 10.60 10.80 10.45 10.70 43,838
Sep 22, 2017 10.60 10.75 10.60 10.75 26,308
Sep 21, 2017 10.50 10.70 10.00 10.60 74,450
Sep 20, 2017 10.35 10.60 10.35 10.55 103,893
Sep 19, 2017 10.40 10.55 10.40 10.50 33,781
Sep 18, 2017 10.35 10.45 9.95 10.45 75,257
Sep 15, 2017 10.45 10.50 10.20 10.40 104,736
Sep 14, 2017 10.50 10.50 10.30 10.40 43,944
Sep 13, 2017 10.35 10.55 10.30 10.50 29,793
Sep 12, 2017 10.35 10.50 10.28 10.35 30,633
Sep 11, 2017 10.30 10.35 10.20 10.35 36,498
Sep 8, 2017 10.15 10.25 10.00 10.20 20,739
Sep 7, 2017 10.20 10.25 10.05 10.10 24,020
Sep 6, 2017 10.10 10.25 10.10 10.10 37,994
Sep 5, 2017 10.05 10.20 10.00 10.05 48,570
Sep 1, 2017 9.95 10.20 9.95 10.10 35,115
Aug 31, 2017 9.95 10.10 9.85 9.95 49,428
Aug 30, 2017 9.85 10.10 9.85 9.90 34,782
Aug 29, 2017 9.80 9.95 9.75 9.80 26,929
Aug 28, 2017 10.05 10.05 9.80 9.85 27,205
Aug 25, 2017 9.90 10.15 9.80 10.00 52,095
Aug 24, 2017 9.75 9.95 9.75 9.90 81,156
Aug 23, 2017 9.70 9.70 9.55 9.70 19,455
Aug 22, 2017 9.65 9.85 9.65 9.70 23,338
Aug 21, 2017 9.55 9.70 9.50 9.55 26,876
Aug 18, 2017 9.30 9.75 9.30 9.60 40,297
Aug 17, 2017 9.55 9.80 9.40 9.45 55,812
Aug 16, 2017 9.60 9.80 9.60 9.65 24,011
Aug 15, 2017 9.65 9.85 9.60 9.60 18,170
Aug 14, 2017 9.50 9.85 9.50 9.70 40,474