WNEB | WESTERN NEW ENGL | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

WESTERN NEW ENGL (WNEB)

NASDAQ

$13.66+$0.010 (+0.07%)

Price as of Nov 11, 2026 7:30 PM EST

$270.7M
Market Cap
17.96%
1-Year Change
Banks - Regional
Industry

1 Month
+1.55%

Low Price$13.30

High Price$14.01
3 Months
+0.28%

Low Price$13.30

High Price$14.01
1 Year
+17.96%

Low Price$11.15

High Price$14.66

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	13.70	13.86	13.60	13.65	-0.58%	22,593
11/10/2026	$0.07 Dividend
11/09/2026	13.79	13.86	13.68	13.73	+0.80%	22,347
11/06/2026	13.68	13.82	13.54	13.62	+0.07%	30,996
11/05/2026	14.12	14.17	13.52	13.61	-2.63%	47,343
11/04/2026	13.97	14.13	13.88	13.98	+1.89%	77,474
11/03/2026	13.99	14.01	13.70	13.72	-1.92%	40,995
11/02/2026	14.03	14.36	13.92	13.99	+0.64%	116,651
10/30/2026	13.94	14.03	13.88	13.90	-0.78%	30,443
10/29/2026	13.83	14.11	13.73	14.01	+2.40%	41,414
10/28/2026	13.77	13.78	13.27	13.68	-0.65%	65,535
10/27/2026	13.80	13.90	13.66	13.77	+0.22%	36,308
10/27/2026	$0.32 Earnings
10/26/2026	13.88	13.91	13.72	13.74	-0.50%	25,312
10/23/2026	13.69	13.93	13.58	13.81	+0.29%	35,495
10/22/2026	13.33	13.84	13.33	13.77	+3.28%	35,637
10/21/2026	13.52	13.52	13.18	13.33	-0.96%	30,389
10/20/2026	13.35	13.64	13.35	13.46	+1.20%	26,472
10/19/2026	13.46	13.55	13.26	13.30	-1.47%	29,193
10/16/2026	13.52	13.62	13.41	13.50	+0.15%	28,905
10/15/2026	13.47	13.66	13.42	13.48	+0.74%	26,956
10/14/2026	13.36	13.52	13.28	13.38	-1.03%	52,950
10/13/2026	13.66	13.69	13.48	13.52	-0.73%	42,298
10/12/2026	13.38	13.69	13.28	13.62	+1.33%	62,428
10/09/2026	13.53	13.58	13.43	13.44	-1.39%	23,838
10/08/2026	13.58	13.76	13.51	13.63	+0.66%	31,337
10/07/2026	13.59	13.69	13.48	13.54	-1.52%	60,941
10/06/2026	13.82	13.91	13.73	13.75	-0.14%	29,704
10/05/2026	13.82	13.88	13.71	13.77	-0.65%	42,265
10/02/2026	13.79	13.89	13.71	13.86	+1.31%	47,312
10/01/2026	13.58	13.69	13.41	13.68	+0.44%	57,592
09/30/2026	13.76	13.84	13.54	13.62	-1.01%	51,733
09/29/2026	13.93	14.00	13.72	13.76	-1.00%	53,443
09/28/2026	13.83	14.07	13.83	13.90	0.00%	54,300
09/25/2026	13.79	13.98	13.76	13.90	+0.72%	42,238
09/24/2026	13.68	13.82	13.61	13.80	+1.17%	45,934
09/23/2026	13.93	13.97	13.59	13.64	-1.65%	46,116
09/22/2026	13.84	14.01	13.74	13.87	+0.87%	42,054
09/21/2026	13.81	13.89	13.74	13.75	-0.43%	46,725
09/18/2026	13.73	13.81	13.55	13.81	+0.58%	153,070
09/17/2026	13.85	14.05	13.23	13.73	+0.07%	39,267
09/16/2026	14.02	14.16	13.62	13.72	-1.71%	47,631
09/15/2026	13.64	14.00	13.64	13.96	+1.59%	40,491
09/14/2026	13.72	13.92	13.64	13.74	+0.29%	43,814
09/11/2026	13.70	13.78	13.29	13.70	+0.66%	39,755
09/10/2026	13.39	13.63	13.29	13.61	+0.96%	71,817
09/09/2026	13.42	13.63	13.39	13.48	-0.44%	46,830
09/08/2026	13.75	13.81	13.36	13.54	-2.02%	37,544
09/04/2026	13.56	13.88	13.56	13.82	+1.31%	77,516
09/03/2026	13.77	13.78	13.58	13.64	-0.15%	27,548
09/02/2026	13.54	13.95	13.23	13.66	+1.40%	71,029
09/01/2026	13.59	13.71	13.37	13.47	-1.46%	43,607
08/31/2026	13.66	13.77	13.63	13.67	+0.15%	59,492
08/28/2026	13.68	13.78	13.63	13.65	+0.15%	59,593
08/27/2026	13.64	13.68	13.47	13.63	-0.80%	60,672
08/26/2026	13.76	13.91	13.63	13.74	+0.22%	47,860
08/25/2026	13.81	13.88	13.62	13.71	-0.79%	24,767
08/24/2026	13.75	14.00	13.75	13.82	+0.94%	34,778
08/21/2026	13.77	13.90	13.65	13.69	-0.22%	130,925
08/20/2026	13.59	13.77	13.38	13.72	+0.36%	32,373
08/19/2026	14.00	14.00	13.61	13.67	-1.58%	57,334
08/18/2026	13.83	13.97	13.74	13.89	+0.22%	31,727
08/17/2026	13.78	13.96	13.75	13.86	+0.51%	73,515
08/14/2026	13.98	14.02	13.77	13.79	-1.35%	29,452
08/13/2026	14.16	14.16	13.91	13.98	-0.07%	28,850
08/12/2026	13.95	14.04	13.82	13.99	+0.93%	35,225
08/12/2026	$0.07 Dividend
08/11/2026	13.69	13.89	13.55	13.86	+1.82%	36,558
08/10/2026	13.49	13.70	13.41	13.61	+0.22%	35,187
08/07/2026	13.90	14.07	13.45	13.58	-2.56%	75,696
08/06/2026	13.97	13.97	13.83	13.94	+0.50%	44,140
08/05/2026	13.47	14.03	13.17	13.87	+3.39%	98,616
08/04/2026	12.99	13.60	12.88	13.41	+3.36%	99,412
08/03/2026	12.95	13.15	12.73	12.98	+1.39%	67,328
07/31/2026	12.89	12.93	12.62	12.80	-1.22%	77,659
07/30/2026	12.80	13.11	12.65	12.96	+1.24%	57,153
07/29/2026	13.60	13.95	12.63	12.80	-11.80%	73,970
07/28/2026	14.42	14.76	13.79	14.51	+1.81%	33,932
07/28/2026	$0.18 Earnings
07/27/2026	14.29	14.76	13.65	14.26	+1.05%	28,393
07/24/2026	14.13	14.38	13.11	14.11	+0.71%	30,403
07/23/2026	13.95	14.20	12.96	14.01	-1.32%	45,130
07/22/2026	14.39	14.52	13.75	14.20	-1.71%	55,191
07/21/2026	14.32	14.70	14.13	14.44	+0.69%	36,766
07/20/2026	14.57	14.60	14.19	14.34	-0.96%	65,981
07/17/2026	14.53	14.75	14.40	14.48	-1.22%	58,409
07/16/2026	14.51	14.86	14.18	14.66	+1.58%	47,010
07/15/2026	14.06	14.44	13.85	14.43	+2.82%	49,358
07/14/2026	14.12	14.31	13.86	14.04	-0.56%	41,501
07/13/2026	13.91	14.18	13.65	14.12	+2.30%	57,212
07/10/2026	13.72	14.17	13.32	13.80	+0.11%	31,306
07/09/2026	13.90	13.90	13.19	13.79	-0.11%	30,072
07/08/2026	13.94	14.28	13.71	13.80	-1.83%	36,112
07/07/2026	14.36	14.47	14.05	14.06	-1.46%	36,117
07/06/2026	14.29	14.44	13.91	14.27	-0.41%	30,250
07/02/2026	14.52	14.57	13.86	14.32	-1.36%	41,006
07/01/2026	14.26	14.53	14.08	14.52	+2.59%	50,305
06/30/2026	14.17	14.42	13.79	14.16	+0.07%	38,402
06/29/2026	14.29	14.29	13.86	14.15	-1.31%	37,980
06/26/2026	14.10	14.46	13.71	14.33	+2.99%	404,254