Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Western New England Bancorp, Inc. - Common Stock (NQ:WNEB)

12.46 +0.16 (+1.30%)
Streaming Delayed Price Updated: 1:22 PM EDT, Aug 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 25, 2025 12.39 12.54 12.30 12.30 111,910 -0.07(-0.57%)
Aug 22, 2025 11.89 12.40 11.87 12.37 136,603 +0.52(+4.39%)
Aug 21, 2025 11.82 11.90 11.63 11.85 46,807 -0.04(-0.34%)
Aug 20, 2025 11.85 11.95 11.82 11.89 78,918 +0.04(+0.34%)
Aug 19, 2025 11.74 11.90 11.63 11.85 105,216 +0.11(+0.94%)
Aug 18, 2025 11.61 11.74 11.56 11.74 29,674 +0.09(+0.77%)
Aug 15, 2025 11.83 11.83 11.54 11.65 126,829 -0.08(-0.68%)
Aug 14, 2025 11.68 11.78 11.57 11.73 41,275 -0.12(-1.01%)
Aug 13, 2025 11.78 11.99 11.70 11.85 68,017 +0.14(+1.20%)
Aug 12, 2025 11.21 11.81 11.21 11.71 61,997 +0.63(+5.69%)
Aug 11, 2025 11.12 11.21 10.94 11.08 52,401 +0.01(+0.09%)
Aug 08, 2025 11.03 11.10 10.97 11.07 59,350 +0.14(+1.28%)
Aug 07, 2025 11.15 11.15 10.90 10.93 79,343 -0.18(-1.62%)
Aug 06, 2025 11.10 11.15 11.03 11.11 68,699 -0.02(-0.18%)
Aug 05, 2025 10.95 11.14 10.73 11.13 137,299 +0.22(+2.02%)
Aug 04, 2025 10.65 10.92 10.51 10.91 113,074 +0.57(+5.51%)
Aug 01, 2025 10.54 10.54 10.25 10.34 104,557 -0.31(-2.91%)
Jul 31, 2025 10.65 10.92 10.54 10.65 61,316 -0.08(-0.75%)
Jul 30, 2025 11.10 11.15 10.71 10.73 56,495 -0.32(-2.90%)
Jul 29, 2025 11.40 11.40 11.05 11.05 78,178 -0.26(-2.30%)
Jul 28, 2025 11.28 11.37 11.12 11.31 87,769 -0.01(-0.09%)
Jul 25, 2025 11.43 11.43 11.02 11.32 148,946 -0.05(-0.44%)
Jul 24, 2025 11.42 11.48 11.25 11.37 263,126 -0.04(-0.35%)
Jul 23, 2025 10.73 11.68 10.21 11.41 258,945 +1.26(+12.41%)
Jul 22, 2025 10.01 10.22 9.910 10.15 93,805 +0.11(+1.10%)
Jul 21, 2025 10.01 10.14 9.995 10.04 44,355 +0.05(+0.55%)
Jul 18, 2025 10.08 10.16 9.920 9.985 61,506 -0.10(-0.94%)
Jul 17, 2025 9.750 10.08 9.720 10.08 73,149 +0.35(+3.60%)
Jul 16, 2025 9.730 9.740 9.565 9.730 52,515 +0.03(+0.31%)
Jul 15, 2025 9.810 9.940 9.700 9.700 76,050 -0.21(-2.12%)
Jul 14, 2025 9.805 9.935 9.710 9.910 54,531 +0.14(+1.43%)
Jul 11, 2025 9.800 9.890 9.710 9.770 41,886 -0.14(-1.41%)
Jul 10, 2025 9.900 10.01 9.830 9.910 43,444 +0.03(+0.30%)
Jul 09, 2025 9.990 9.990 9.860 9.880 32,708 -0.07(-0.70%)
Jul 08, 2025 9.870 10.05 9.850 9.950 68,175 +0.09(+0.91%)
Jul 07, 2025 9.900 10.09 9.820 9.860 92,847 -0.11(-1.10%)
Jul 03, 2025 9.770 9.970 9.770 9.970 22,206 +0.31(+3.21%)
Jul 02, 2025 10.00 10.00 9.680 9.660 101,963 -0.31(-3.11%)
Jul 01, 2025 9.240 10.04 9.240 9.970 179,735 +0.74(+8.02%)
Jun 30, 2025 9.200 9.390 9.200 9.230 120,199 +0.03(+0.33%)
Jun 27, 2025 9.180 9.325 9.125 9.200 2,419,546 +0.05(+0.55%)
Jun 26, 2025 8.970 9.225 8.960 9.150 124,194 +0.18(+2.01%)
Jun 25, 2025 9.030 9.060 8.890 8.970 85,649 -0.02(-0.22%)
Jun 24, 2025 8.770 9.085 8.770 8.990 78,744 +0.21(+2.39%)
Jun 23, 2025 8.650 8.810 8.530 8.780 194,958 +0.11(+1.27%)
Jun 20, 2025 8.710 8.710 8.525 8.670 125,127 +0.06(+0.70%)
Jun 18, 2025 8.760 8.790 8.600 8.610 108,762 -0.08(-0.92%)
Jun 17, 2025 8.930 8.960 8.690 8.690 82,256 -0.27(-3.01%)
Jun 16, 2025 9.190 9.220 8.950 8.960 67,198 -0.12(-1.32%)
Jun 13, 2025 9.260 9.390 9.080 9.080 43,805 -0.29(-3.09%)
Jun 12, 2025 9.390 9.440 9.305 9.370 60,668 -0.07(-0.74%)
Jun 11, 2025 9.540 9.590 9.375 9.440 114,919 -0.02(-0.21%)
Jun 10, 2025 9.350 9.530 9.275 9.460 61,683 +0.17(+1.83%)
Jun 09, 2025 9.370 9.450 9.290 9.290 76,591 -0.03(-0.32%)
Jun 06, 2025 9.340 9.360 9.216 9.320 69,505 +0.15(+1.64%)
Jun 05, 2025 9.200 9.350 9.170 9.170 71,007 -0.06(-0.65%)
Jun 04, 2025 9.410 9.410 9.200 9.230 52,391 -0.06(-0.65%)
Jun 03, 2025 9.295 9.400 9.245 9.290 73,784 +0.07(+0.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.