Stockscreener 앱 받기
13.43
1.74%
0.23
시간 외 거래:
13.44
0.010
+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 |
|---|---|---|---|---|---|
| 2026-01-30 | $13.49 | $13.06 | $0.425 | 108,648.0 | +1.74% |
| 2026-01-29 | $13.41 | $13.02 | $0.39 | 57,968.0 | +0.23% |
| 2026-01-28 | $13.80 | $13.08 | $0.72 | 136,870.0 | +2.73% |
| 2026-01-27 | $12.94 | $12.71 | $0.23 | 22,460.0 | -0.47% |
| 2026-01-26 | $12.97 | $12.65 | $0.32 | 37,586.0 | +1.02% |
| 2026-01-23 | $13.25 | $12.72 | $0.53 | 26,991.0 | -3.41% |
| 2026-01-22 | $13.44 | $13.13 | $0.31 | 45,243.0 | -0.75% |
| 2026-01-21 | $13.41 | $12.88 | $0.5275 | 83,309.0 | +4.31% |
| 2026-01-20 | $13.12 | $12.73 | $0.385 | 45,648.0 | -1.92% |
| 2026-01-16 | $13.14 | $12.97 | $0.17 | 45,263.0 | -0.99% |
| 2026-01-15 | $13.25 | $12.81 | $0.44 | 29,778.0 | +2.50% |
| 2026-01-14 | $12.90 | $12.70 | $0.20 | 73,594.0 | +0.23% |
| 2026-01-13 | $12.88 | $12.64 | $0.235 | 23,003.0 | +0.08% |
| 2026-01-12 | $12.80 | $12.47 | $0.33 | 31,852.0 | +0.31% |
| 2026-01-09 | $13.01 | $12.60 | $0.41 | 26,117.0 | -0.24% |
| 2026-01-08 | $12.78 | $12.33 | $0.45 | 46,698.0 | +3.24% |
| 2026-01-07 | $12.51 | $12.22 | $0.29 | 52,784.0 | -1.20% |
| 2026-01-06 | $12.57 | $12.23 | $0.345 | 41,605.0 | +0.00% |
| 2026-01-05 | $12.72 | $12.34 | $0.38 | 43,458.0 | +1.30% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $13.80 | $12.22 | $1.58 | 1,125,358.0 | +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% |
0.49%
0.26%
자본화:
|
볼륨(24시간):