Stockscreener 앱 받기
9.23
0.65%
-0.06
시간 외 거래:
9.23
Western New England Bancorp Inc 주식 (WNEB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $9.41 | $9.20 | $0.21 | 52,391.0 | -0.65% |
| 2025-06-03 | $9.40 | $9.24 | $0.155 | 73,784.0 | +0.76% |
| 2025-06-02 | $9.45 | $9.22 | $0.23 | 86,042.0 | -2.33% |
| 2025-05-30 | $9.58 | $9.41 | $0.17 | 52,956.0 | -0.63% |
| 2025-05-29 | $9.52 | $9.39 | $0.125 | 80,392.0 | +1.06% |
| 2025-05-28 | $9.49 | $9.38 | $0.105 | 43,127.0 | -0.42% |
| 2025-05-27 | $9.47 | $9.18 | $0.30 | 86,631.0 | +3.06% |
| 2025-05-23 | $9.23 | $9.09 | $0.14 | 45,784.0 | -0.11% |
| 2025-05-22 | $9.33 | $9.12 | $0.21 | 56,538.0 | -1.40% |
| 2025-05-21 | $9.44 | $9.23 | $0.205 | 40,277.0 | -1.59% |
| 2025-05-20 | $9.49 | $9.41 | $0.08 | 25,878.0 | +0.00% |
| 2025-05-19 | $9.46 | $9.34 | $0.12 | 34,773.0 | +0.21% |
| 2025-05-16 | $9.50 | $9.36 | $0.14 | 39,823.0 | -0.32% |
| 2025-05-15 | $9.59 | $9.42 | $0.17 | 18,963.0 | -0.21% |
| 2025-05-14 | $9.62 | $9.48 | $0.14 | 36,085.0 | -0.63% |
| 2025-05-13 | $9.72 | $9.54 | $0.18 | 42,935.0 | -1.04% |
| 2025-05-12 | $9.88 | $9.61 | $0.27 | 62,935.0 | +0.31% |
| 2025-05-09 | $9.67 | $9.55 | $0.12 | 26,628.0 | +0.00% |
| 2025-05-08 | $9.62 | $9.46 | $0.165 | 41,884.0 | +2.67% |
| 2025-05-07 | $9.54 | $9.32 | $0.22 | 60,132.0 | -1.16% |
| 2025-05-06 | $9.61 | $9.34 | $0.275 | 230,747.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $9.45 | $9.20 | $0.25 | 264,608.0 | -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% |
1.83%
자본화:
|
볼륨(24시간):