Stockscreener 앱 받기
9.26
0.54%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $9.40 | $9.26 | $0.14 | 30,179.0 | +0.54% |
| 2024-12-19 | $9.51 | $9.11 | $0.4035 | 34,749.0 | -1.18% |
| 2024-12-18 | $9.88 | $9.32 | $0.56 | 63,450.0 | -4.51% |
| 2024-12-17 | $10.08 | $9.76 | $0.32 | 51,957.0 | -1.81% |
| 2024-12-16 | $10.00 | $9.86 | $0.14 | 49,814.0 | -0.50% |
| 2024-12-13 | $10.08 | $9.79 | $0.2949 | 47,996.0 | +0.10% |
| 2024-12-12 | $10.04 | $9.63 | $0.41 | 41,966.0 | +2.78% |
| 2024-12-11 | $9.75 | $9.33 | $0.42 | 49,278.0 | +3.96% |
| 2024-12-10 | $9.38 | $9.21 | $0.17 | 200,794.0 | -0.21% |
| 2024-12-09 | $9.43 | $9.33 | $0.10 | 21,604.0 | +0.00% |
| 2024-12-06 | $9.37 | $9.30 | $0.07 | 17,455.0 | -0.11% |
| 2024-12-05 | $9.45 | $9.35 | $0.10 | 26,095.0 | -0.48% |
| 2024-12-04 | $9.43 | $9.26 | $0.17 | 15,866.0 | +0.80% |
| 2024-12-03 | $9.38 | $9.20 | $0.18 | 39,245.0 | +0.11% |
| 2024-12-02 | $9.45 | $9.20 | $0.25 | 116,557.0 | -0.53% |
| 2024-11-29 | $9.43 | $9.38 | $0.05 | 19,078.0 | +0.11% |
| 2024-11-27 | $9.45 | $9.02 | $0.425 | 40,868.0 | +0.21% |
| 2024-11-26 | $9.43 | $9.22 | $0.21 | 32,625.0 | -0.53% |
| 2024-11-25 | $9.76 | $9.40 | $0.36 | 43,487.0 | -1.05% |
| 2024-11-22 | $9.50 | $9.14 | $0.358 | 58,513.0 | +4.74% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.08 | $9.11 | $0.97 | 837,184.0 | -1.28% |
| 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% |
Western New England Bancorp Inc 주식 (WNEB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.88 | $8.79 | $1.09 | 904,328.0 | -4.83% |
| 2022-11 | $10.25 | $8.66 | $1.59 | 711,194.0 | +13.60% |
| 2022-10 | $8.84 | $8.09 | $0.75 | 403,347.0 | +7.63% |
| 2022-09 | $8.70 | $7.87 | $0.83 | 420,780.0 | -2.40% |
| 2022-08 | $9.37 | $8.28 | $1.09 | 522,811.0 | -5.34% |
| 2022-07 | $9.04 | $7.25 | $1.79 | 597,947.0 | +17.96% |
| 2022-06 | $8.61 | $7.13 | $1.48 | 530,302.0 | -12.24% |
| 2022-05 | $8.92 | $8.03 | $0.89 | 554,009.0 | -1.05% |
| 2022-04 | $9.08 | $8.50 | $0.58 | 514,227.0 | -3.91% |
| 2022-03 | $9.43 | $8.22 | $1.21 | 934,627.0 | -3.46% |
| 2022-02 | $9.57 | $8.89 | $0.6768 | 633,315.0 | +1.98% |
| 2022-01 | $9.37 | $8.44 | $0.93 | 524,976.0 | +3.65% |
0.20%
0.37%
자본화:
|
볼륨(24시간):