Western New England Bancorp Inc. Common Stockのデータ

Western New England Bancorp Inc. Common Stockの基本情報

名前 Western New England Bancorp Inc. Common Stock
ティッカー WNEB
国 United States
上場年 nan
セクター Finance

Western New England Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.64 7.47 7.6 7.47 46700.0 7.47
2021-02-12 7.66 7.43 7.66 7.55 56200.0 7.55
2021-02-11 7.78 7.36 7.78 7.55 64100.0 7.55
2021-02-10 7.74 7.51 7.62 7.58 111000.0 7.58
2021-02-09 7.58 7.39 7.5 7.57 54000.0 7.57
2021-02-08 7.51 7.16 7.16 7.49 79900.0 7.44
2021-02-05 7.32 7.09 7.24 7.23 236400.0 7.18
2021-02-04 7.27 7.02 7.02 7.26 97200.0 7.21
2021-02-03 7.04 6.82 6.82 7.01 116300.0 6.96
2021-02-02 6.95 6.66 6.8 6.83 95200.0 6.78
2021-02-01 6.78 6.42 6.48 6.75 150500.0 6.7
2021-01-29 6.56 6.34 6.56 6.41 118900.0 6.37
2021-01-28 6.78 6.45 6.78 6.52 111200.0 6.48
2021-01-27 6.5 6.31 6.35 6.31 142100.0 6.27
2021-01-26 6.53 6.36 6.53 6.36 94700.0 6.32
2021-01-25 6.59 6.36 6.56 6.53 58900.0 6.49
2021-01-22 6.68 6.41 6.5 6.66 62000.0 6.62
2021-01-21 6.73 6.53 6.73 6.56 31000.0 6.52
2021-01-20 6.73 6.61 6.71 6.69 28300.0 6.65
2021-01-19 6.78 6.61 6.74 6.74 61800.0 6.7
2021-01-15 6.88 6.55 6.88 6.72 47700.0 6.68
2021-01-14 6.79 6.71 6.78 6.77 87300.0 6.72
2021-01-13 6.85 6.59 6.77 6.73 54100.0 6.69
2021-01-12 6.81 6.57 6.6 6.79 83700.0 6.74
2021-01-11 6.77 6.6 6.6 6.63 65900.0 6.59
2021-01-08 7.1 6.3 6.61 6.65 276200.0 6.61
2021-01-07 7.28 7.05 7.28 7.19 44100.0 7.14
2021-01-06 7.38 6.78 6.78 7.27 345300.0 7.22
2021-01-05 7.04 6.63 6.63 6.82 51700.0 6.77
2021-01-04 6.93 6.65 6.65 6.8 47300.0 6.75
2020-12-31 6.97 6.74 6.74 6.89 42400.0 6.84
2020-12-30 6.89 6.79 6.86 6.81 31700.0 6.76
2020-12-29 6.96 6.77 6.96 6.83 35800.0 6.78
2020-12-28 7.06 6.82 6.84 6.91 49600.0 6.86
2020-12-24 6.82 6.7 6.75 6.75 31500.0 6.7
2020-12-23 6.75 6.53 6.56 6.73 46300.0 6.69
2020-12-22 6.56 6.41 6.56 6.49 48800.0 6.45
2020-12-21 6.53 6.29 6.46 6.53 65000.0 6.49
2020-12-18 6.79 6.47 6.77 6.5 179600.0 6.46
2020-12-17 6.82 6.65 6.68 6.76 37100.0 6.71
2020-12-16 6.69 6.6 6.65 6.62 51200.0 6.58
2020-12-15 6.64 6.41 6.44 6.6 51300.0 6.56
2020-12-14 6.59 6.38 6.53 6.48 46900.0 6.44
2020-12-11 6.63 6.5 6.56 6.52 21800.0 6.48
2020-12-10 6.69 6.52 6.52 6.67 35300.0 6.63
2020-12-09 7.0 6.76 6.97 6.79 34000.0 6.74
2020-12-08 6.91 6.76 6.76 6.91 23200.0 6.86
2020-12-07 6.84 6.7 6.84 6.74 17100.0 6.7
2020-12-04 6.91 6.71 6.8 6.88 37700.0 6.83
2020-12-03 6.79 6.58 6.61 6.61 34900.0 6.57
2020-12-02 6.76 6.58 6.72 6.61 93400.0 6.57
2020-12-01 6.79 6.62 6.79 6.7 32500.0 6.66
2020-11-30 6.78 6.58 6.63 6.68 50000.0 6.64
2020-11-27 6.74 6.5 6.73 6.73 17400.0 6.69
2020-11-25 6.79 6.58 6.79 6.78 27300.0 6.73
2020-11-24 6.87 6.46 6.46 6.79 86300.0 6.74
2020-11-23 6.37 6.08 6.1 6.35 35300.0 6.31
2020-11-20 6.25 5.99 6.19 6.0 650000.0 5.96
2020-11-19 6.46 6.15 6.28 6.28 30800.0 6.24
2020-11-18 6.65 6.31 6.48 6.32 25700.0 6.28
2020-11-17 6.56 6.43 6.45 6.47 38200.0 6.43
2020-11-16 6.61 6.42 6.49 6.46 127200.0 6.42
2020-11-13 6.45 6.06 6.3 6.34 62800.0 6.3
2020-11-12 6.63 6.16 6.38 6.23 81100.0 6.19
2020-11-11 6.58 6.22 6.5 6.39 33400.0 6.35
2020-11-10 6.73 6.09 6.33 6.53 71000.0 6.49
2020-11-09 6.67 6.25 6.26 6.25 86600.0 6.21
2020-11-06 5.93 5.71 5.86 5.91 43600.0 5.82
2020-11-05 5.85 5.71 5.76 5.8 36200.0 5.71
2020-11-04 5.85 5.59 5.8 5.75 61300.0 5.66
2020-11-03 6.0 5.7 5.83 5.89 93000.0 5.8
2020-11-02 5.89 5.72 5.83 5.78 141500.0 5.69
2020-10-30 5.86 5.68 5.76 5.76 95300.0 5.67
2020-10-29 5.75 5.51 5.55 5.73 86800.0 5.64
2020-10-28 5.8 5.54 5.76 5.59 55500.0 5.51
2020-10-27 6.43 5.74 6.39 5.75 50400.0 5.66
2020-10-26 6.63 6.44 6.6 6.44 19400.0 6.34
2020-10-23 6.91 6.66 6.91 6.66 84200.0 6.56
2020-10-22 7.0 6.78 6.8 6.84 99100.0 6.74
2020-10-21 6.89 6.75 6.79 6.75 49700.0 6.65
2020-10-20 6.92 6.71 6.92 6.76 17600.0 6.66
2020-10-19 6.95 6.78 6.89 6.78 9400.0 6.68
2020-10-16 6.93 6.78 6.82 6.88 26300.0 6.78
2020-10-15 6.99 6.71 6.71 6.88 25700.0 6.78
2020-10-14 6.95 6.79 6.83 6.82 14500.0 6.72
2020-10-13 6.99 6.78 6.85 6.84 42900.0 6.74
2020-10-12 7.0 6.85 6.9 6.94 17700.0 6.84
2020-10-09 6.96 6.62 6.9 6.9 28600.0 6.8
2020-10-08 7.12 6.81 7.12 6.96 58600.0 6.86
2020-10-07 7.18 6.93 6.93 7.04 58600.0 6.93
2020-10-06 6.9 6.36 6.44 6.8 122800.0 6.7
2020-10-05 6.37 5.98 6.0 6.34 38300.0 6.24
2020-10-02 5.91 5.61 5.62 5.79 61300.0 5.7
2020-10-01 5.72 5.58 5.58 5.66 38000.0 5.57
2020-09-30 5.71 5.56 5.56 5.63 30900.0 5.55
2020-09-29 5.64 5.5 5.58 5.6 23900.0 5.52
2020-09-28 5.8 5.24 5.24 5.73 48700.0 5.64
2020-09-25 5.4 5.23 5.31 5.25 50600.0 5.17
2020-09-24 5.56 5.32 5.32 5.33 22900.0 5.25
2020-09-23 5.56 5.36 5.39 5.36 39700.0 5.28
2020-09-22 5.87 5.44 5.72 5.47 42000.0 5.39
2020-09-21 6.13 5.6 6.1 5.61 41000.0 5.53
2020-09-18 6.74 6.02 6.04 6.36 125800.0 6.26
2020-09-17 6.0 5.26 5.52 5.95 44700.0 5.86
2020-09-16 5.68 5.55 5.6 5.6 29000.0 5.52
2020-09-15 5.87 5.64 5.87 5.64 26500.0 5.55
2020-09-14 5.84 5.53 5.53 5.72 20800.0 5.63
2020-09-11 5.9 5.62 5.87 5.62 35600.0 5.54
2020-09-10 5.9 5.61 5.61 5.88 39700.0 5.79
2020-09-09 5.81 5.56 5.73 5.77 39000.0 5.68
2020-09-08 5.85 5.34 5.46 5.73 70300.0 5.64
2020-09-04 5.64 5.51 5.59 5.57 38500.0 5.49
2020-09-03 5.59 5.39 5.46 5.49 39600.0 5.41
2020-09-02 5.49 5.1 5.27 5.45 32100.0 5.37
2020-09-01 5.42 5.09 5.11 5.41 31100.0 5.33
2020-08-31 5.2 5.05 5.14 5.12 50900.0 5.04
2020-08-28 5.18 5.03 5.1 5.18 20300.0 5.1
2020-08-27 5.14 5.05 5.1 5.08 61200.0 5.0
2020-08-26 5.23 5.02 5.14 5.05 41100.0 4.97
2020-08-25 5.19 5.08 5.16 5.1 26200.0 5.02
2020-08-24 5.15 4.95 5.05 5.1 90300.0 5.02
2020-08-21 5.13 4.92 5.13 4.96 57700.0 4.89
2020-08-20 5.12 5.01 5.01 5.12 27300.0 5.04
2020-08-19 5.2 5.04 5.08 5.09 35300.0 5.01
2020-08-18 5.17 4.98 5.16 5.01 32200.0 4.93
2020-08-17 5.21 5.1 5.21 5.13 20700.0 5.05
2020-08-14 5.23 5.07 5.14 5.16 15000.0 5.08
2020-08-13 5.21 5.02 5.18 5.15 23200.0 5.07
2020-08-12 5.27 5.16 5.16 5.23 22500.0 5.15
2020-08-11 5.39 5.09 5.39 5.14 35400.0 5.06
2020-08-10 5.49 5.25 5.25 5.35 40000.0 5.22
2020-08-07 5.29 5.03 5.03 5.2 29300.0 5.07
2020-08-06 5.16 5.07 5.13 5.08 11600.0 4.96
2020-08-05 5.18 5.06 5.16 5.17 23000.0 5.04
2020-08-04 5.14 5.01 5.1 5.07 23300.0 4.95
2020-08-03 5.15 5.03 5.11 5.13 31400.0 5.01
2020-07-31 5.08 4.93 5.0 5.04 69300.0 4.92
2020-07-30 5.3 4.97 5.17 5.02 50200.0 4.9
2020-07-29 5.37 5.12 5.25 5.27 36200.0 5.14
2020-07-28 5.3 5.19 5.26 5.19 16700.0 5.06
2020-07-27 5.38 5.25 5.33 5.32 19100.0 5.19
2020-07-24 5.49 5.26 5.49 5.36 31200.0 5.23
2020-07-23 5.68 5.4 5.57 5.44 12400.0 5.31
2020-07-22 5.67 5.38 5.64 5.62 20100.0 5.48
2020-07-21 5.75 5.42 5.46 5.64 23700.0 5.5
2020-07-20 5.43 5.2 5.2 5.39 37800.0 5.26
2020-07-17 5.62 5.25 5.58 5.29 55500.0 5.16
2020-07-16 5.94 5.53 5.94 5.66 26700.0 5.52
2020-07-15 6.12 5.67 5.67 6.03 90700.0 5.88
2020-07-14 5.52 5.15 5.29 5.49 29700.0 5.36
2020-07-13 5.45 5.27 5.43 5.27 27000.0 5.14
2020-07-10 5.55 5.2 5.54 5.32 28900.0 5.19
2020-07-09 5.36 5.11 5.26 5.14 51600.0 5.02
2020-07-08 5.62 5.24 5.4 5.29 34500.0 5.16
2020-07-07 5.61 5.4 5.58 5.4 35900.0 5.27
2020-07-06 5.78 5.4 5.64 5.65 27900.0 5.51
2020-07-02 5.74 5.45 5.71 5.45 16000.0 5.32
2020-07-01 5.83 5.54 5.8 5.54 34600.0 5.41
2020-06-30 5.99 5.76 5.82 5.79 66500.0 5.65
2020-06-29 5.87 5.57 5.72 5.85 54100.0 5.71
2020-06-26 5.81 5.07 5.28 5.6 220000.0 5.46
2020-06-25 5.38 5.13 5.17 5.38 38700.0 5.25
2020-06-24 5.51 5.19 5.46 5.22 50700.0 5.09
2020-06-23 5.73 5.48 5.73 5.49 35800.0 5.36
2020-06-22 5.64 5.36 5.36 5.62 30700.0 5.48
2020-06-19 5.58 5.32 5.5 5.45 129900.0 5.32
2020-06-18 5.57 5.41 5.41 5.44 38600.0 5.31
2020-06-17 5.62 5.48 5.61 5.52 32000.0 5.39
2020-06-16 5.87 5.45 5.79 5.75 48200.0 5.61
2020-06-15 5.58 5.31 5.51 5.54 52900.0 5.41
2020-06-12 5.88 5.42 5.75 5.66 89500.0 5.52
2020-06-11 5.88 5.35 5.81 5.44 63200.0 5.31
2020-06-10 6.6 6.12 6.51 6.13 63400.0 5.98
2020-06-09 6.73 6.27 6.64 6.54 49500.0 6.38
2020-06-08 6.85 6.41 6.55 6.78 53800.0 6.62
2020-06-05 6.45 6.15 6.19 6.33 60100.0 6.18
2020-06-04 5.78 5.45 5.49 5.75 120000.0 5.61
2020-06-03 5.74 5.27 5.27 5.58 66400.0 5.44
2020-06-02 5.52 5.22 5.52 5.27 42700.0 5.14
2020-06-01 5.65 5.24 5.32 5.5 209300.0 5.37
2020-05-29 5.81 5.21 5.81 5.28 62500.0 5.15
2020-05-28 6.2 5.81 6.2 5.81 50400.0 5.67
2020-05-27 6.12 5.58 5.68 6.07 48900.0 5.92
2020-05-26 5.57 5.34 5.4 5.47 33900.0 5.34
2020-05-22 5.32 5.09 5.32 5.14 21800.0 5.02
2020-05-21 5.41 5.19 5.2 5.28 20300.0 5.15
2020-05-20 5.34 5.07 5.08 5.29 39900.0 5.16
2020-05-19 5.28 4.91 5.28 4.94 39600.0 4.82
2020-05-18 5.37 4.82 5.0 5.35 74600.0 5.22
2020-05-15 4.95 4.79 4.88 4.81 41700.0 4.69
2020-05-14 5.11 4.76 5.06 4.85 60400.0 4.73
2020-05-13 5.25 4.61 4.65 5.24 117800.0 5.11
2020-05-12 5.07 4.62 5.07 4.66 57600.0 4.55
2020-05-11 5.35 5.08 5.32 5.09 65300.0 4.92
2020-05-08 5.52 5.27 5.32 5.44 65000.0 5.26
2020-05-07 5.29 5.07 5.22 5.17 59200.0 4.99
2020-05-06 5.28 4.94 5.08 5.12 68700.0 4.95
2020-05-05 5.63 5.07 5.61 5.07 69400.0 4.9
2020-05-04 5.75 5.43 5.51 5.52 37100.0 5.33
2020-05-01 5.94 5.5 5.94 5.59 92800.0 5.4
2020-04-30 6.35 5.92 6.31 6.01 60300.0 5.81
2020-04-29 6.99 6.23 6.99 6.45 97000.0 6.23
2020-04-28 6.08 5.77 6.07 5.92 36100.0 5.72
2020-04-27 5.96 5.63 5.63 5.85 43100.0 5.65
2020-04-24 5.52 5.3 5.33 5.51 32600.0 5.32
2020-04-23 5.47 5.21 5.29 5.31 63700.0 5.13
2020-04-22 5.36 5.17 5.22 5.26 52500.0 5.08
2020-04-21 5.26 5.07 5.09 5.23 44900.0 5.05
2020-04-20 5.56 5.08 5.41 5.22 39600.0 5.04
2020-04-17 5.62 5.2 5.2 5.58 94100.0 5.39
2020-04-16 5.33 4.95 5.28 5.07 57400.0 4.9
2020-04-15 5.5 5.16 5.3 5.32 49900.0 5.14
2020-04-14 5.85 5.4 5.85 5.57 94800.0 5.38
2020-04-13 6.13 5.56 6.13 5.66 48700.0 5.47
2020-04-09 6.26 5.7 6.0 6.2 95100.0 5.99
2020-04-08 6.08 5.35 5.81 5.84 63900.0 5.64
2020-04-07 6.1 5.54 5.98 5.71 50200.0 5.52
2020-04-06 5.96 5.54 5.54 5.87 82700.0 5.67
2020-04-03 5.75 5.23 5.58 5.35 53000.0 5.17
2020-04-02 6.22 5.45 5.91 5.7 58200.0 5.51
2020-04-01 6.53 5.52 6.38 5.92 61600.0 5.72
2020-03-31 6.78 6.01 6.43 6.76 79900.0 6.53
2020-03-30 6.68 6.27 6.46 6.55 37800.0 6.33
2020-03-27 7.04 6.32 7.01 6.33 43600.0 6.12
2020-03-26 7.1 6.23 6.75 7.05 71800.0 6.81
2020-03-25 7.46 6.29 6.95 6.52 70000.0 6.3
2020-03-24 7.32 5.61 5.61 6.86 86100.0 6.63
2020-03-23 6.7 5.4 6.7 5.53 71600.0 5.34
2020-03-20 7.29 5.95 7.25 6.56 105200.0 6.34
2020-03-19 7.43 6.53 6.95 7.26 179100.0 7.01
2020-03-18 7.69 6.82 7.09 6.87 102000.0 6.64
2020-03-17 7.86 5.97 6.23 7.42 109200.0 7.17
2020-03-16 7.08 4.45 4.67 5.97 65000.0 5.77
2020-03-13 6.88 6.16 6.24 6.48 122000.0 6.26
2020-03-12 6.61 5.94 6.36 5.97 103100.0 5.77
2020-03-11 6.94 6.57 6.75 6.61 86200.0 6.39
2020-03-10 7.44 6.84 7.43 6.97 556000.0 6.73
2020-03-09 7.64 7.2 7.64 7.25 63500.0 7.0
2020-03-06 8.33 7.88 8.01 7.94 35500.0 7.67
2020-03-05 8.4 8.03 8.23 8.28 39800.0 8.0
2020-03-04 8.63 8.23 8.63 8.49 83900.0 8.2
2020-03-03 9.05 8.51 8.95 8.6 68200.0 8.31
2020-03-02 9.01 8.83 8.96 9.01 222900.0 8.7
2020-02-28 9.01 8.63 8.9 8.84 207900.0 8.54
2020-02-27 9.32 8.99 9.07 9.01 49300.0 8.7
2020-02-26 9.33 9.09 9.25 9.19 46100.0 8.88
2020-02-25 9.4 9.05 9.4 9.11 37600.0 8.8
2020-02-24 9.43 9.17 9.17 9.34 25500.0 9.02
2020-02-21 9.53 9.41 9.51 9.44 27500.0 9.12
2020-02-20 9.52 9.38 9.38 9.48 14300.0 9.16
2020-02-19 9.53 9.42 9.44 9.44 36100.0 9.12
2020-02-18 9.45 9.36 9.43 9.42 18900.0 9.1