WNEB | WESTERN NEW ENGL | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

WESTERN NEW ENGL (WNEB)

NASDAQ

$13.83+$0.43 (+3.21%)

Price as of Oct 22, 2026 7:30 PM EDT

$268.6M
Market Cap
20.69%
1-Year Change
Banks - Regional
Industry

1 Month
-3.04%

Low Price$13.37

High Price$13.97
3 Months
-7.69%

Low Price$12.87

High Price$14.59
1 Year
+20.69%

Low Price$11.06

High Price$14.74

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	13.59	13.59	13.25	13.40	-0.96%	30,389
10/20/2026	13.42	13.71	13.42	13.53	+1.20%	26,472
10/19/2026	13.53	13.62	13.33	13.37	-1.47%	29,193
10/16/2026	13.59	13.69	13.48	13.57	+0.15%	28,905
10/15/2026	13.54	13.73	13.49	13.55	+0.74%	26,956
10/14/2026	13.43	13.59	13.35	13.45	-1.03%	52,950
10/13/2026	13.73	13.76	13.55	13.59	-0.73%	42,298
10/12/2026	13.45	13.76	13.35	13.69	+1.33%	62,428
10/09/2026	13.60	13.65	13.50	13.51	-1.39%	23,838
10/08/2026	13.65	13.83	13.58	13.70	+0.66%	31,337
10/07/2026	13.66	13.76	13.55	13.61	-1.52%	60,941
10/06/2026	13.89	13.98	13.80	13.82	-0.14%	29,704
10/05/2026	13.89	13.96	13.78	13.84	-0.65%	42,265
10/02/2026	13.86	13.96	13.78	13.93	+1.31%	47,312
10/01/2026	13.65	13.76	13.48	13.75	+0.44%	57,592
09/30/2026	13.83	13.91	13.61	13.69	-1.01%	51,733
09/29/2026	14.00	14.07	13.79	13.83	-1.00%	53,443
09/28/2026	13.90	14.14	13.90	13.97	0.00%	54,300
09/25/2026	13.86	14.05	13.83	13.97	+0.72%	42,238
09/24/2026	13.75	13.89	13.68	13.87	+1.17%	45,934
09/23/2026	14.00	14.04	13.66	13.71	-1.65%	46,116
09/22/2026	13.91	14.08	13.81	13.94	+0.87%	42,054
09/21/2026	13.88	13.96	13.81	13.82	-0.43%	46,725
09/18/2026	13.80	13.88	13.62	13.88	+0.58%	153,070
09/17/2026	13.92	14.12	13.30	13.80	+0.07%	39,267
09/16/2026	14.09	14.23	13.69	13.79	-1.71%	47,631
09/15/2026	13.71	14.07	13.71	14.03	+1.59%	40,491
09/14/2026	13.79	13.99	13.71	13.81	+0.29%	43,814
09/11/2026	13.77	13.85	13.36	13.77	+0.66%	39,755
09/10/2026	13.46	13.70	13.36	13.68	+0.96%	71,817
09/09/2026	13.49	13.70	13.46	13.55	-0.44%	46,830
09/08/2026	13.82	13.89	13.43	13.61	-2.02%	37,544
09/04/2026	13.63	13.95	13.63	13.89	+1.31%	77,516
09/03/2026	13.84	13.86	13.65	13.71	-0.15%	27,548
09/02/2026	13.61	14.02	13.30	13.73	+1.40%	71,029
09/01/2026	13.66	13.78	13.44	13.54	-1.46%	43,607
08/31/2026	13.73	13.84	13.70	13.74	+0.15%	59,492
08/28/2026	13.75	13.85	13.70	13.72	+0.15%	59,593
08/27/2026	13.71	13.75	13.54	13.70	-0.80%	60,672
08/26/2026	13.83	13.98	13.70	13.81	+0.22%	47,860
08/25/2026	13.88	13.95	13.69	13.78	-0.79%	24,767
08/24/2026	13.82	14.07	13.82	13.89	+0.94%	34,778
08/21/2026	13.84	13.97	13.72	13.76	-0.22%	130,925
08/20/2026	13.66	13.84	13.45	13.79	+0.36%	32,373
08/19/2026	14.07	14.07	13.68	13.74	-1.58%	57,334
08/18/2026	13.90	14.04	13.81	13.96	+0.22%	31,727
08/17/2026	13.85	14.03	13.82	13.93	+0.51%	73,515
08/14/2026	14.05	14.09	13.84	13.86	-1.35%	29,452
08/13/2026	14.23	14.23	13.99	14.05	-0.07%	28,850
08/12/2026	14.02	14.12	13.89	14.06	+0.93%	35,225
08/12/2026	$0.07 Dividend
08/11/2026	13.76	13.96	13.62	13.93	+1.82%	36,558
08/10/2026	13.56	13.77	13.48	13.68	+0.22%	35,187
08/07/2026	13.97	14.14	13.52	13.65	-2.56%	75,696
08/06/2026	14.04	14.04	13.90	14.01	+0.50%	44,140
08/05/2026	13.54	14.10	13.23	13.94	+3.39%	98,616
08/04/2026	13.05	13.67	12.94	13.48	+3.36%	99,412
08/03/2026	13.01	13.21	12.80	13.04	+1.39%	67,328
07/31/2026	12.95	12.99	12.68	12.87	-1.22%	77,659
07/30/2026	12.87	13.18	12.72	13.02	+1.24%	57,153
07/29/2026	13.67	14.02	12.70	12.87	-11.80%	73,970
07/28/2026	14.50	14.84	13.86	14.59	+1.81%	33,932
07/28/2026	$0.18 Earnings
07/27/2026	14.37	14.83	13.72	14.33	+1.05%	28,393
07/24/2026	14.20	14.46	13.17	14.18	+0.71%	30,403
07/23/2026	14.02	14.27	13.02	14.08	-1.32%	45,130
07/22/2026	14.47	14.60	13.82	14.27	-1.71%	55,191
07/21/2026	14.40	14.78	14.20	14.52	+0.69%	36,766
07/20/2026	14.65	14.68	14.26	14.42	-0.96%	65,981
07/17/2026	14.61	14.83	14.48	14.56	-1.22%	58,409
07/16/2026	14.59	14.93	14.25	14.74	+1.58%	47,010
07/15/2026	14.13	14.52	13.93	14.51	+2.82%	49,358
07/14/2026	14.19	14.38	13.93	14.11	-0.56%	41,501
07/13/2026	13.98	14.25	13.72	14.19	+2.30%	57,212
07/10/2026	13.79	14.24	13.39	13.87	+0.11%	31,306
07/09/2026	13.97	13.97	13.25	13.86	-0.11%	30,072
07/08/2026	14.01	14.35	13.78	13.87	-1.83%	36,112
07/07/2026	14.43	14.55	14.12	14.13	-1.46%	36,117
07/06/2026	14.37	14.52	13.98	14.34	-0.41%	30,250
07/02/2026	14.60	14.65	13.93	14.40	-1.36%	41,006
07/01/2026	14.33	14.61	14.15	14.60	+2.59%	50,305
06/30/2026	14.24	14.49	13.86	14.23	+0.07%	38,402
06/29/2026	14.37	14.37	13.93	14.22	-1.31%	37,980
06/26/2026	14.17	14.54	13.78	14.41	+2.99%	404,254
06/25/2026	14.16	14.16	13.82	13.99	-1.06%	29,880
06/24/2026	14.03	14.27	13.87	14.14	+1.21%	45,530
06/23/2026	13.60	13.99	13.60	13.97	+3.16%	28,229
06/22/2026	13.64	13.75	13.52	13.54	-0.51%	34,449
06/18/2026	13.60	13.89	13.29	13.61	+0.96%	141,689
06/17/2026	13.49	13.63	13.26	13.48	+0.59%	55,782
06/16/2026	13.51	13.57	13.28	13.40	-0.15%	50,097
06/15/2026	13.63	13.69	13.28	13.42	-1.39%	28,623
06/12/2026	13.53	13.66	13.49	13.61	+0.44%	50,698
06/11/2026	13.67	13.71	13.14	13.55	-0.73%	49,623
06/10/2026	13.58	13.81	13.50	13.65	+1.11%	47,935
06/09/2026	13.25	13.88	13.19	13.50	+1.88%	35,281
06/08/2026	13.24	13.58	13.16	13.25	-0.15%	26,629
06/05/2026	13.13	13.49	12.63	13.27	+1.06%	33,757
06/04/2026	12.84	13.14	11.90	13.13	+3.04%	52,057
06/03/2026	12.96	12.96	12.75	12.75	-2.66%	49,173