Stockscreener 앱 받기
11.32
0.44%
-0.05
Western New England Bancorp Inc 주식 (WNEB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $11.48 | $11.08 | $0.405 | 107,725.0 | -0.44% |
| 2025-10-31 | $11.48 | $11.21 | $0.27 | 48,361.0 | -0.52% |
| 2025-10-30 | $11.49 | $11.25 | $0.24 | 35,856.0 | +0.88% |
| 2025-10-29 | $11.95 | $11.27 | $0.68 | 41,299.0 | +0.09% |
| 2025-10-28 | $11.40 | $11.20 | $0.20 | 27,928.0 | -0.70% |
| 2025-10-27 | $11.71 | $11.32 | $0.385 | 27,105.0 | -0.18% |
| 2025-10-24 | $11.47 | $11.36 | $0.11 | 17,549.0 | +1.06% |
| 2025-10-23 | $11.43 | $11.29 | $0.145 | 26,107.0 | -0.35% |
| 2025-10-22 | $11.44 | $11.21 | $0.23 | 59,992.0 | +1.43% |
| 2025-10-21 | $11.24 | $11.13 | $0.11 | 30,729.0 | +0.00% |
| 2025-10-20 | $11.19 | $10.90 | $0.285 | 29,283.0 | +2.95% |
| 2025-10-17 | $11.01 | $10.85 | $0.16 | 44,804.0 | -0.28% |
| 2025-10-16 | $11.56 | $10.78 | $0.78 | 28,478.0 | -4.47% |
| 2025-10-15 | $11.69 | $11.38 | $0.31 | 38,728.0 | -0.96% |
| 2025-10-14 | $11.59 | $10.85 | $0.7427 | 41,677.0 | +4.73% |
| 2025-10-13 | $11.21 | $10.96 | $0.25 | 90,195.0 | -0.81% |
| 2025-10-10 | $11.50 | $11.07 | $0.43 | 54,866.0 | -2.64% |
| 2025-10-09 | $11.49 | $11.29 | $0.20 | 78,224.0 | -0.61% |
| 2025-10-08 | $11.62 | $11.41 | $0.21 | 71,957.0 | -0.61% |
| 2025-10-07 | $12.00 | $11.51 | $0.49 | 51,881.0 | -1.96% |
Western New England Bancorp Inc 주식 (WNEB) 연도별 가격 이력
이 심층 분석에서는 Western New England Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WNEB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Western New England Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Western New England Bancorp Inc 주식 (WNEB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $11.48 | $11.08 | $0.405 | 215,450.0 | -0.44% |
| 2025-10 | $12.28 | $10.78 | $1.50 | 1,059,046.0 | -5.33% |
| 2025-09 | $12.80 | $11.70 | $1.10 | 1,493,671.0 | -4.23% |
| 2025-08 | $12.60 | $10.25 | $2.35 | 1,613,333.0 | +17.75% |
| 2025-07 | $11.48 | $9.24 | $2.24 | 1,862,489.0 | +15.38% |
| 2025-06 | $9.59 | $8.53 | $1.06 | 4,112,969.0 | -2.22% |
| 2025-05 | $9.88 | $9.09 | $0.79 | 1,214,552.0 | +2.28% |
| 2025-04 | $9.73 | $7.63 | $2.10 | 1,530,779.0 | -0.75% |
| 2025-03 | $9.77 | $8.76 | $1.01 | 1,105,611.0 | -4.42% |
| 2025-02 | $9.93 | $9.17 | $0.76 | 1,138,503.0 | +3.29% |
| 2025-01 | $9.50 | $8.51 | $0.99 | 1,004,991.0 | +2.39% |
Western New England Bancorp Inc 주식 (WNEB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.08 | $9.09 | $0.99 | 955,833.0 | -1.92% |
| 2024-11 | $9.76 | $8.59 | $1.17 | 709,598.0 | +7.69% |
| 2024-10 | $8.98 | $8.25 | $0.73 | 665,280.0 | +2.47% |
| 2024-09 | $8.95 | $8.45 | $0.50 | 783,455.0 | -4.28% |
| 2024-08 | $8.99 | $7.38 | $1.61 | 797,940.0 | +7.25% |
| 2024-07 | $8.59 | $6.63 | $1.96 | 710,682.0 | +20.35% |
| 2024-06 | $6.92 | $6.10 | $0.82 | 531,095.0 | +2.53% |
| 2024-05 | $6.99 | $6.05 | $0.94 | 1,066,921.0 | +11.09% |
| 2024-04 | $7.66 | $6.00 | $1.66 | 1,090,271.0 | -21.25% |
| 2024-03 | $8.47 | $7.35 | $1.12 | 759,217.0 | -5.54% |
| 2024-02 | $8.65 | $7.83 | $0.82 | 817,969.0 | -4.58% |
| 2024-01 | $9.25 | $8.25 | $1.00 | 885,730.0 | -5.44% |
Western New England Bancorp Inc 주식 (WNEB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.14 | $7.85 | $1.29 | 862,802.0 | +14.65% |
| 2023-11 | $7.91 | $7.07 | $0.84 | 1,697,304.0 | +9.48% |
| 2023-10 | $7.31 | $6.39 | $0.92 | 1,081,666.0 | +10.48% |
| 2023-09 | $6.73 | $6.15 | $0.58 | 713,464.0 | +3.02% |
| 2023-08 | $6.69 | $6.09 | $0.60 | 759,573.0 | -5.83% |
| 2023-07 | $6.72 | $5.68 | $1.04 | 691,386.0 | +14.55% |
| 2023-06 | $6.18 | $5.61 | $0.57 | 961,662.0 | +3.18% |
| 2023-05 | $6.81 | $5.58 | $1.23 | 1,795,305.0 | -16.40% |
| 2023-04 | $8.49 | $6.65 | $1.84 | 1,371,554.0 | -17.54% |
| 2023-03 | $10.07 | $8.12 | $1.95 | 1,357,168.0 | -18.55% |
| 2023-02 | $10.20 | $9.54 | $0.66 | 925,600.0 | +3.38% |
| 2023-01 | $9.98 | $9.32 | $0.6619 | 903,336.0 | +3.07% |
0.92%
0.12%
자본화:
|
볼륨(24시간):