Western New England Bancorp, Inc. (WNEB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 6.47 | 6.55 | 6.36 | 6.50 | 6.50 | 74,006 |
| 03 may 2024 | 6.49 | 6.65 | 6.48 | 6.52 | 6.52 | 54,000 |
| 02 may 2024 | 6.35 | 6.50 | 6.27 | 6.42 | 6.42 | 86,400 |
| 01 may 2024 | 6.12 | 6.30 | 6.05 | 6.25 | 6.25 | 78,100 |
| 30 abr 2024 | 6.25 | 6.25 | 6.00 | 6.04 | 6.04 | 162,600 |
| 29 abr 2024 | 6.46 | 6.56 | 6.25 | 6.28 | 6.28 | 57,800 |
| 26 abr 2024 | 6.62 | 6.66 | 6.45 | 6.45 | 6.45 | 34,800 |
| 25 abr 2024 | 6.50 | 6.75 | 6.45 | 6.66 | 6.66 | 50,200 |
| 24 abr 2024 | 6.53 | 6.72 | 6.45 | 6.52 | 6.52 | 45,000 |
| 23 abr 2024 | 6.28 | 6.48 | 6.25 | 6.45 | 6.45 | 52,900 |
| 22 abr 2024 | 6.60 | 6.60 | 6.27 | 6.27 | 6.27 | 51,200 |
| 19 abr 2024 | 6.45 | 6.63 | 6.45 | 6.57 | 6.57 | 53,600 |
| 18 abr 2024 | 6.63 | 6.77 | 6.45 | 6.49 | 6.49 | 34,900 |
| 17 abr 2024 | 6.56 | 6.68 | 6.41 | 6.45 | 6.45 | 49,300 |
| 16 abr 2024 | 6.56 | 6.66 | 6.48 | 6.56 | 6.56 | 45,500 |
| 15 abr 2024 | 6.53 | 6.64 | 6.43 | 6.63 | 6.63 | 56,500 |
| 12 abr 2024 | 6.63 | 6.85 | 6.33 | 6.41 | 6.41 | 66,000 |
| 11 abr 2024 | 6.83 | 6.93 | 6.60 | 6.67 | 6.67 | 78,900 |
| 10 abr 2024 | 7.15 | 7.16 | 6.62 | 6.86 | 6.86 | 49,000 |
| 09 abr 2024 | 7.24 | 7.30 | 7.15 | 7.24 | 7.24 | 40,900 |
| 08 abr 2024 | 7.35 | 7.35 | 7.18 | 7.18 | 7.18 | 18,400 |
| 05 abr 2024 | 7.18 | 7.35 | 7.17 | 7.30 | 7.30 | 12,500 |
| 04 abr 2024 | 7.35 | 7.42 | 7.18 | 7.25 | 7.25 | 30,400 |
| 03 abr 2024 | 7.56 | 7.56 | 7.31 | 7.33 | 7.33 | 52,000 |
| 02 abr 2024 | 7.57 | 7.57 | 7.34 | 7.45 | 7.45 | 19,400 |
| 01 abr 2024 | 7.54 | 7.66 | 7.42 | 7.59 | 7.59 | 31,700 |
| 28 mar 2024 | 7.74 | 7.82 | 7.58 | 7.67 | 7.67 | 27,200 |
| 27 mar 2024 | 7.72 | 7.72 | 7.43 | 7.58 | 7.58 | 54,900 |
| 26 mar 2024 | 7.60 | 7.61 | 7.52 | 7.53 | 7.53 | 17,900 |
| 25 mar 2024 | 7.75 | 7.75 | 7.52 | 7.62 | 7.62 | 24,100 |
| 22 mar 2024 | 7.70 | 7.70 | 7.59 | 7.70 | 7.70 | 46,600 |
| 21 mar 2024 | 7.70 | 7.93 | 7.58 | 7.66 | 7.66 | 34,600 |
| 20 mar 2024 | 7.42 | 7.80 | 7.35 | 7.66 | 7.66 | 68,600 |
| 19 mar 2024 | 7.48 | 7.58 | 7.36 | 7.37 | 7.37 | 51,600 |
| 18 mar 2024 | 7.65 | 7.75 | 7.52 | 7.53 | 7.53 | 25,800 |
| 15 mar 2024 | 7.87 | 8.12 | 7.60 | 7.61 | 7.61 | 104,800 |
| 14 mar 2024 | 8.29 | 8.29 | 7.87 | 7.91 | 7.91 | 20,900 |
| 13 mar 2024 | 8.16 | 8.30 | 8.06 | 8.06 | 8.06 | 29,200 |
| 12 mar 2024 | 8.28 | 8.31 | 8.14 | 8.14 | 8.14 | 32,600 |
| 11 mar 2024 | 8.30 | 8.37 | 8.28 | 8.28 | 8.28 | 67,600 |
| 08 mar 2024 | 8.45 | 8.45 | 8.34 | 8.35 | 8.35 | 17,800 |
| 07 mar 2024 | 8.33 | 8.44 | 8.30 | 8.39 | 8.39 | 18,900 |
| 06 mar 2024 | 8.26 | 8.39 | 8.23 | 8.33 | 8.33 | 38,000 |
| 05 mar 2024 | 7.95 | 8.47 | 7.93 | 8.29 | 8.29 | 37,400 |
| 04 mar 2024 | 8.03 | 8.18 | 7.93 | 7.93 | 7.93 | 10,900 |
| 01 mar 2024 | 8.06 | 8.12 | 7.91 | 8.00 | 8.00 | 29,800 |
| 29 feb 2024 | 8.14 | 8.28 | 8.01 | 8.12 | 8.12 | 31,400 |
| 28 feb 2024 | 8.24 | 8.26 | 8.05 | 8.08 | 8.08 | 37,900 |
| 27 feb 2024 | 8.21 | 8.34 | 8.20 | 8.24 | 8.24 | 27,300 |
| 26 feb 2024 | 8.32 | 8.35 | 8.15 | 8.22 | 8.22 | 30,800 |
| 23 feb 2024 | 8.05 | 8.21 | 8.05 | 8.19 | 8.19 | 32,700 |
| 22 feb 2024 | 8.20 | 8.24 | 8.01 | 8.01 | 8.01 | 41,200 |
| 21 feb 2024 | 8.20 | 8.33 | 8.12 | 8.21 | 8.21 | 49,600 |
| 20 feb 2024 | 8.26 | 8.31 | 8.15 | 8.16 | 8.16 | 56,200 |
| 16 feb 2024 | 8.14 | 8.28 | 8.02 | 8.23 | 8.23 | 39,300 |
| 15 feb 2024 | 8.06 | 8.34 | 8.05 | 8.25 | 8.25 | 37,000 |
| 14 feb 2024 | 7.90 | 7.95 | 7.83 | 7.93 | 7.93 | 78,400 |
| 13 feb 2024 | 8.00 | 8.16 | 7.84 | 7.84 | 7.84 | 72,100 |
| 12 feb 2024 | 7.98 | 8.22 | 7.96 | 8.09 | 8.09 | 47,400 |
| 09 feb 2024 | 8.00 | 8.09 | 7.96 | 8.03 | 8.03 | 53,800 |
| 08 feb 2024 | 8.13 | 8.13 | 7.92 | 7.98 | 7.98 | 17,300 |
| 07 feb 2024 | 8.17 | 8.18 | 7.94 | 8.00 | 8.00 | 55,100 |
| 06 feb 2024 | 8.27 | 8.38 | 8.13 | 8.17 | 8.17 | 27,300 |
| 06 feb 2024 | 0.07 Dividendo | |||||
| 05 feb 2024 | 8.31 | 8.37 | 8.17 | 8.26 | 8.19 | 19,500 |
| 02 feb 2024 | 8.25 | 8.41 | 8.22 | 8.31 | 8.24 | 19,100 |
| 01 feb 2024 | 8.53 | 8.65 | 8.11 | 8.33 | 8.26 | 44,500 |
| 31 ene 2024 | 8.64 | 8.70 | 8.51 | 8.51 | 8.44 | 53,200 |
| 30 ene 2024 | 8.81 | 8.90 | 8.70 | 8.70 | 8.63 | 107,900 |
| 29 ene 2024 | 8.85 | 8.90 | 8.74 | 8.85 | 8.78 | 17,300 |
| 26 ene 2024 | 8.75 | 8.88 | 8.73 | 8.80 | 8.73 | 26,500 |
| 25 ene 2024 | 8.75 | 8.82 | 8.65 | 8.76 | 8.69 | 46,800 |
| 24 ene 2024 | 8.72 | 8.89 | 8.71 | 8.75 | 8.68 | 30,700 |
| 23 ene 2024 | 8.59 | 8.94 | 8.59 | 8.72 | 8.65 | 60,900 |
| 22 ene 2024 | 8.91 | 8.94 | 8.86 | 8.89 | 8.81 | 23,400 |
| 19 ene 2024 | 8.80 | 8.91 | 8.74 | 8.88 | 8.80 | 21,500 |
| 18 ene 2024 | 8.85 | 8.95 | 8.76 | 8.81 | 8.74 | 42,500 |
| 17 ene 2024 | 8.80 | 8.91 | 8.77 | 8.83 | 8.76 | 27,000 |
| 16 ene 2024 | 8.78 | 8.94 | 8.25 | 8.87 | 8.79 | 38,800 |
| 12 ene 2024 | 8.99 | 9.14 | 8.87 | 8.92 | 8.84 | 34,100 |
| 11 ene 2024 | 9.00 | 9.15 | 8.89 | 9.01 | 8.93 | 37,300 |
| 10 ene 2024 | 9.01 | 9.07 | 8.95 | 9.02 | 8.94 | 30,300 |
| 09 ene 2024 | 9.10 | 9.13 | 8.98 | 9.06 | 8.98 | 35,400 |
| 08 ene 2024 | 9.10 | 9.20 | 9.05 | 9.10 | 9.02 | 32,400 |
| 05 ene 2024 | 9.10 | 9.25 | 9.00 | 9.10 | 9.02 | 55,300 |
| 04 ene 2024 | 8.80 | 9.15 | 8.80 | 9.13 | 9.05 | 72,600 |
| 03 ene 2024 | 8.96 | 9.02 | 8.73 | 8.83 | 8.76 | 57,400 |
| 02 ene 2024 | 8.95 | 9.18 | 8.78 | 8.95 | 8.87 | 34,100 |
| 29 dic 2023 | 8.93 | 9.14 | 8.86 | 9.00 | 8.92 | 32,400 |
| 28 dic 2023 | 8.87 | 8.98 | 8.81 | 8.93 | 8.85 | 38,000 |
| 27 dic 2023 | 8.75 | 8.91 | 8.74 | 8.89 | 8.81 | 68,400 |
| 26 dic 2023 | 8.65 | 8.75 | 8.65 | 8.74 | 8.67 | 34,200 |
| 22 dic 2023 | 8.65 | 8.73 | 8.36 | 8.65 | 8.58 | 85,600 |
| 21 dic 2023 | 8.62 | 8.70 | 8.54 | 8.65 | 8.58 | 26,600 |
| 20 dic 2023 | 8.58 | 8.67 | 8.48 | 8.60 | 8.53 | 52,200 |
| 19 dic 2023 | 8.45 | 8.65 | 8.42 | 8.61 | 8.54 | 71,700 |
| 18 dic 2023 | 8.30 | 8.60 | 8.18 | 8.41 | 8.34 | 44,400 |
| 15 dic 2023 | 8.26 | 8.64 | 8.11 | 8.26 | 8.19 | 110,100 |
| 14 dic 2023 | 8.25 | 8.31 | 8.11 | 8.23 | 8.16 | 55,700 |
| 13 dic 2023 | 8.08 | 8.25 | 8.03 | 8.20 | 8.13 | 37,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.