Stockscreener 앱 받기
12.75
0.55%
0.07
Western New England Bancorp Inc 주식 (WNEB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-13 | $12.93 | $12.56 | $0.37 | 79,208.0 | +0.55% |
| 2026-03-12 | $12.72 | $12.10 | $0.62 | 83,074.0 | +1.04% |
| 2026-03-11 | $12.65 | $12.40 | $0.25 | 46,489.0 | -0.63% |
| 2026-03-10 | $12.97 | $12.50 | $0.475 | 65,954.0 | +0.72% |
| 2026-03-09 | $12.63 | $12.04 | $0.59 | 139,177.0 | +0.48% |
| 2026-03-06 | $12.49 | $12.15 | $0.34 | 73,503.0 | -1.65% |
| 2026-03-05 | $12.85 | $12.50 | $0.35 | 94,969.0 | -1.63% |
| 2026-03-04 | $13.05 | $12.65 | $0.40 | 122,531.0 | +1.65% |
| 2026-03-03 | $12.86 | $12.51 | $0.345 | 51,336.0 | -2.01% |
| 2026-03-02 | $13.02 | $12.66 | $0.36 | 76,907.0 | +0.78% |
| 2026-02-27 | $13.19 | $12.68 | $0.515 | 99,049.0 | -3.75% |
| 2026-02-26 | $13.55 | $13.23 | $0.32 | 133,897.0 | -0.15% |
| 2026-02-25 | $13.47 | $13.20 | $0.2736 | 73,476.0 | +0.75% |
| 2026-02-24 | $13.55 | $13.20 | $0.35 | 40,010.0 | -0.38% |
| 2026-02-23 | $14.25 | $13.28 | $0.9653 | 55,190.0 | -3.83% |
| 2026-02-20 | $13.91 | $13.56 | $0.35 | 89,061.0 | +0.65% |
| 2026-02-19 | $13.98 | $13.67 | $0.31 | 36,980.0 | -0.65% |
| 2026-02-18 | $14.41 | $13.84 | $0.57 | 53,538.0 | -1.63% |
| 2026-02-17 | $14.33 | $14.08 | $0.25 | 103,893.0 | +0.21% |
| 2026-02-13 | $14.18 | $13.77 | $0.405 | 80,676.0 | +0.93% |
| 2026-02-12 | $14.10 | $13.77 | $0.33 | 85,647.0 | -0.29% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $13.05 | $12.04 | $1.01 | 912,356.0 | -0.78% |
| 2026-02 | $14.52 | $12.68 | $1.84 | 1,370,320.0 | -4.32% |
| 2026-01 | $13.80 | $12.22 | $1.58 | 1,016,710.0 | +6.42% |
Western New England Bancorp Inc 주식 (WNEB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.95 | $12.10 | $1.85 | 1,142,200.0 | +3.27% |
| 2025-11 | $12.72 | $11.08 | $1.64 | 816,327.0 | +7.65% |
| 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% |
1.63%
자본화:
|
볼륨(24시간):