Western New England Bancorp Stock Price History
NASDAQ: WNEBFinanceSavings InstitutionsUSD
13.51-0.19 (-1.39%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WNEB price history at a glance
The price history for Western New England Bancorp (WNEB) on this page begins on April 29, 2002, when the stock closed at $4.83; it most recently closed at $13.51 on October 5, 2026. The highest price in this record is $15.01, reached on July 13, 2026; the latest close is 10.0% below that peak. Across the 23 complete calendar years in the table, WNEB finished higher in 13 and lower in 10. Its best year was 2003 (+52.9%) and its worst was 2020 (-27.6%).
Over roughly 24 years the share price changed +179.7%, a 4.3% compound annual price return (excluding dividends). In the last 12 months alone, WNEB has gained 18.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $15.01
- Date of high
- Jul 13, 2026
- Low since 2002
- $3.96
- Date of low
- Jul 22, 2002
- 52-week high
- $15.01
- 52-week low
- $10.78
- Last close
- $13.51
WNEB returns
1 week
-3.02%
1 month
-0.30%
3 months
-3.08%
6 months
-3.22%
Year to date
+7.05%
1 year
+18.72%
3 years
+93.83%
5 years
+53.00%
WNEB price return, excluding dividends.
WNEB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.51 | +9.39% |
| 2025 | 12.35 | +36.31% |
| 2024 | 9.06 | +0.67% |
| 2023 | 9.00 | -4.86% |
| 2022 | 9.46 | +7.99% |
| 2021 | 8.76 | +27.14% |
| 2020 | 6.89 | -27.63% |
| 2019 | 9.52 | -6.39% |
| 2018 | 10.17 | -6.70% |
| 2017 | 10.90 | +16.58% |
| 2016 | 9.35 | +11.31% |
| 2015 | 8.40 | +16.67% |
| 2014 | 7.20 | -4.13% |
| 2013 | 7.51 | +5.18% |
| 2012 | 7.14 | -2.99% |
| 2011 | 7.36 | -20.43% |
| 2010 | 9.25 | +12.12% |
| 2009 | 8.25 | -19.28% |
| 2008 | 10.22 | +7.58% |
| 2007 | 9.50 | -9.90% |
| 2006 | 10.54 | +44.11% |
| 2005 | 7.32 | -7.01% |
| 2004 | 7.87 | +10.34% |
| 2003 | 7.13 | +52.94% |
| 2002* | 4.66 | -3.47% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
WNEB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.60 | 13.65 | 13.50 | 13.51 | -1.39% | |
| 13.65 | 13.82 | 13.59 | 13.70 | +0.66% | |
| 13.66 | 13.76 | 13.55 | 13.61 | -1.52% | |
| 13.89 | 13.98 | 13.80 | 13.82 | -0.14% | |
| 13.89 | 13.96 | 13.78 | 13.84 | -0.65% | |
| 13.86 | 13.96 | 13.78 | 13.93 | +1.31% | |
| 13.65 | 13.76 | 13.48 | 13.75 | +0.44% | |
| 13.83 | 13.91 | 13.61 | 13.69 | -1.01% | |
| 14.00 | 14.07 | 13.79 | 13.83 | -1.00% | |
| 13.90 | 14.14 | 13.90 | 13.97 | 0.00% | |
| 13.86 | 14.05 | 13.83 | 13.97 | +0.72% | |
| 13.75 | 13.89 | 13.68 | 13.87 | +1.17% | |
| 14.00 | 14.04 | 13.66 | 13.71 | -1.65% | |
| 13.91 | 14.08 | 13.81 | 13.94 | +0.87% | |
| 13.88 | 13.96 | 13.81 | 13.82 | -0.43% | |
| 13.80 | 13.88 | 13.62 | 13.88 | +0.58% | |
| 13.92 | 14.12 | 13.30 | 13.80 | +0.07% | |
| 14.09 | 14.23 | 13.69 | 13.79 | -1.71% | |
| 13.71 | 14.07 | 13.71 | 14.03 | +1.59% | |
| 13.79 | 13.99 | 13.71 | 13.81 | +0.29% | |
| 13.77 | 13.85 | 13.36 | 13.77 | +0.66% | |
| 13.46 | 13.70 | 13.36 | 13.68 | +0.96% | |
| 13.49 | 13.70 | 13.46 | 13.55 | -0.44% | |
| 13.82 | 13.89 | 13.43 | 13.61 | -2.02% | |
| 13.63 | 13.95 | 13.63 | 13.89 | +1.31% | |
| 13.84 | 13.86 | 13.65 | 13.71 | -0.15% | |
| 13.61 | 14.02 | 13.30 | 13.73 | +1.40% | |
| 13.66 | 13.78 | 13.44 | 13.54 | -1.46% | |
| 13.73 | 13.84 | 13.70 | 13.74 | +0.15% | |
| 13.75 | 13.85 | 13.70 | 13.72 | +0.15% | |
| 13.71 | 13.75 | 13.54 | 13.70 | -0.80% | |
| 13.83 | 13.98 | 13.70 | 13.81 | +0.22% | |
| 13.88 | 13.95 | 13.69 | 13.78 | -0.79% | |
| 13.82 | 14.07 | 13.82 | 13.89 | +0.94% | |
| 13.84 | 13.97 | 13.72 | 13.76 | -0.22% | |
| 13.66 | 13.84 | 13.45 | 13.79 | +0.36% | |
| 14.07 | 14.07 | 13.68 | 13.74 | -1.58% | |
| 13.90 | 14.04 | 13.81 | 13.96 | +0.22% | |
| 13.85 | 14.03 | 13.82 | 13.93 | +0.51% | |
| 14.05 | 14.09 | 13.84 | 13.86 | -1.35% | |
| 14.23 | 14.23 | 13.99 | 14.05 | -0.07% | |
| 14.02 | 14.12 | 13.89 | 14.06 | +0.43% | |
| 13.83 | 14.03 | 13.69 | 14.00 | +1.82% | |
| 13.63 | 13.84 | 13.55 | 13.75 | +0.22% | |
| 14.04 | 14.21 | 13.59 | 13.72 | -2.56% | |
| 14.11 | 14.11 | 13.97 | 14.08 | +0.50% | |
| 13.61 | 14.17 | 13.30 | 14.01 | +3.39% | |
| 13.12 | 13.74 | 13.01 | 13.55 | +3.36% | |
| 13.08 | 13.28 | 12.86 | 13.11 | +1.39% | |
| 13.02 | 13.06 | 12.75 | 12.93 | -1.22% | |
| 12.93 | 13.24 | 12.78 | 13.09 | +1.24% | |
| 13.74 | 14.09 | 12.76 | 12.93 | -11.80% | |
| 14.57 | 14.91 | 13.93 | 14.66 | +1.81% | |
| 14.44 | 14.91 | 13.79 | 14.40 | +1.05% | |
| 14.27 | 14.53 | 13.24 | 14.25 | +0.71% | |
| 14.09 | 14.34 | 13.09 | 14.15 | -1.32% | |
| 14.54 | 14.67 | 13.89 | 14.34 | -1.71% | |
| 14.47 | 14.85 | 14.27 | 14.59 | +0.69% | |
| 14.72 | 14.75 | 14.33 | 14.49 | -0.96% | |
| 14.68 | 14.90 | 14.55 | 14.63 | -1.22% | |
| 14.66 | 15.01 | 14.32 | 14.81 | +1.58% | |
| 14.20 | 14.59 | 14.00 | 14.58 | +2.82% | |
| 14.26 | 14.46 | 14.00 | 14.18 | -0.56% | |
| 14.05 | 14.33 | 13.79 | 14.26 | +2.30% | |
| 13.86 | 14.31 | 13.46 | 13.94 | +0.07% | |
| 14.04 | 14.04 | 13.32 | 13.93 | -0.07% | |
| 14.08 | 14.43 | 13.85 | 13.94 | -1.83% | |
| 14.51 | 14.62 | 14.20 | 14.20 | -1.46% | |
| 14.44 | 14.59 | 14.05 | 14.41 | -0.41% | |
| 14.67 | 14.72 | 14.00 | 14.47 | -1.36% | |
| 14.40 | 14.68 | 14.22 | 14.67 | +2.59% | |
| 14.31 | 14.57 | 13.93 | 14.30 | +0.07% | |
| 14.44 | 14.44 | 14.01 | 14.29 | -1.31% | |
| 14.24 | 14.61 | 13.85 | 14.48 | +2.99% | |
| 14.23 | 14.23 | 13.89 | 14.06 | -1.06% | |
| 14.10 | 14.34 | 13.94 | 14.21 | +1.21% | |
| 13.67 | 14.06 | 13.67 | 14.04 | +3.16% | |
| 13.71 | 13.82 | 13.59 | 13.61 | -0.51% | |
| 13.67 | 13.96 | 13.36 | 13.68 | +0.96% | |
| 13.56 | 13.70 | 13.33 | 13.55 | +0.59% | |
| 13.58 | 13.64 | 13.35 | 13.47 | -0.15% | |
| 13.70 | 13.76 | 13.35 | 13.49 | -1.39% | |
| 13.60 | 13.73 | 13.56 | 13.68 | +0.44% | |
| 13.74 | 13.78 | 13.21 | 13.62 | -0.73% | |
| 13.65 | 13.88 | 13.57 | 13.72 | +1.11% | |
| 13.32 | 13.95 | 13.26 | 13.57 | +1.88% | |
| 13.31 | 13.65 | 13.23 | 13.32 | -0.15% | |
| 13.20 | 13.56 | 12.70 | 13.34 | +1.06% | |
| 12.90 | 13.21 | 11.96 | 13.20 | +3.04% | |
| 13.03 | 13.03 | 12.81 | 12.81 | -2.66% | |
| 12.95 | 13.19 | 12.95 | 13.16 | +1.46% | |
| 13.15 | 13.15 | 12.78 | 12.97 | -2.26% | |
| 13.25 | 13.34 | 13.05 | 13.27 | -0.38% | |
| 13.30 | 13.42 | 13.11 | 13.32 | -0.15% | |
| 13.53 | 13.97 | 13.33 | 13.34 | -1.26% | |
| 13.39 | 13.52 | 13.33 | 13.51 | +0.90% | |
| 13.65 | 13.67 | 13.39 | 13.39 | -1.47% | |
| 13.34 | 13.65 | 13.17 | 13.59 | +0.82% | |
| 13.33 | 13.74 | 13.33 | 13.48 | +0.30% | |
| 13.33 | 13.52 | 13.24 | 13.44 | +0.15% | |
| 13.17 | 13.48 | 13.10 | 13.42 | +2.05% | |
| 13.07 | 13.34 | 13.06 | 13.15 | -0.60% | |
| 13.24 | 13.41 | 13.11 | 13.23 | -0.08% | |
| 13.26 | 13.32 | 13.18 | 13.24 | -1.34% | |
| 13.46 | 13.70 | 13.26 | 13.42 | -0.45% | |
| 13.97 | 14.16 | 13.42 | 13.48 | -3.51% | |
| 14.05 | 14.06 | 13.92 | 13.97 | -0.85% | |
| 14.15 | 14.30 | 14.08 | 14.09 | -0.07% | |
| 14.17 | 14.42 | 14.07 | 14.10 | -0.07% | |
| 13.93 | 14.24 | 13.93 | 14.11 | +1.88% | |
| 13.98 | 14.10 | 13.81 | 13.85 | -1.63% | |
| 13.90 | 14.18 | 13.80 | 14.08 | +0.93% | |
| 13.84 | 14.24 | 13.84 | 13.95 | -0.29% | |
| 14.11 | 14.46 | 13.78 | 13.99 | -1.34% | |
| 13.98 | 14.27 | 13.98 | 14.18 | +1.50% | |
| 13.81 | 14.06 | 13.81 | 13.97 | +0.79% | |
| 13.67 | 13.99 | 13.67 | 13.86 | +0.87% | |
| 13.66 | 13.82 | 13.60 | 13.74 | +0.59% | |
| 13.74 | 13.92 | 13.66 | 13.66 | -0.73% | |
| 13.97 | 13.97 | 13.74 | 13.76 | -1.71% | |
| 14.10 | 14.10 | 12.92 | 14.00 | -0.50% | |
| 13.98 | 14.23 | 13.82 | 14.07 | +1.88% | |
| 13.71 | 13.84 | 13.67 | 13.81 | +0.29% | |
| 13.85 | 13.86 | 13.70 | 13.77 | -0.86% | |
| 13.86 | 13.97 | 13.53 | 13.89 | -0.07% | |
| 13.90 | 13.95 | 13.62 | 13.90 | -0.43% | |
| 13.97 | 13.97 | 13.68 | 13.96 | -0.21% | |
| 13.40 | 13.99 | 13.40 | 13.99 | +3.78% | |
| 13.61 | 13.82 | 13.45 | 13.48 | +1.97% | |
| 13.19 | 13.26 | 13.05 | 13.22 | +0.23% | |
| 13.10 | 13.22 | 13.05 | 13.19 | +0.92% | |
| 12.98 | 13.12 | 12.82 | 13.07 | 0.00% | |
| 13.08 | 13.24 | 13.05 | 13.07 | +1.08% | |
| 13.12 | 13.21 | 12.89 | 12.93 | 0.00% | |
| 12.96 | 12.96 | 12.79 | 12.93 | +0.86% | |
| 12.80 | 12.86 | 12.75 | 12.82 | -0.23% | |
| 12.72 | 12.87 | 12.70 | 12.85 | 0.00% | |
| 13.06 | 13.14 | 12.70 | 12.85 | -0.46% | |
| 12.82 | 13.14 | 12.75 | 12.91 | +0.70% | |
| 12.72 | 13.20 | 12.71 | 12.82 | +3.05% | |
| 12.55 | 12.69 | 12.33 | 12.44 | -0.72% | |
| 12.27 | 12.61 | 12.15 | 12.53 | +1.21% | |
| 12.61 | 12.65 | 12.32 | 12.38 | -2.44% | |
| 13.03 | 13.34 | 12.62 | 12.69 | -0.47% | |
| 12.85 | 12.96 | 12.72 | 12.75 | 0.00% | |
| 12.75 | 12.93 | 12.56 | 12.75 | +0.55% | |
| 12.45 | 12.72 | 12.10 | 12.68 | +1.04% | |
| 12.55 | 12.65 | 12.40 | 12.55 | -0.63% | |
| 12.51 | 12.98 | 12.50 | 12.63 | +0.72% | |
| 12.30 | 12.63 | 12.04 | 12.54 | +0.48% | |
| 12.42 | 12.49 | 12.15 | 12.48 | -1.65% | |
| 12.78 | 12.85 | 12.50 | 12.69 | -1.63% | |
| 12.78 | 13.05 | 12.65 | 12.90 | +1.65% | |
| 12.75 | 12.86 | 12.51 | 12.69 | -2.01% | |
| 12.67 | 13.02 | 12.66 | 12.95 | +0.78% | |
| 13.17 | 13.19 | 12.68 | 12.85 | -3.75% | |
| 13.45 | 13.55 | 13.23 | 13.35 | -0.15% | |
| 13.37 | 13.47 | 13.20 | 13.37 | +0.75% | |
| 13.32 | 13.55 | 13.20 | 13.27 | -0.38% | |
| 13.90 | 14.25 | 13.28 | 13.32 | -3.83% | |
| 13.79 | 13.91 | 13.56 | 13.85 | +0.65% | |
| 13.80 | 13.98 | 13.67 | 13.76 | -0.65% | |
| 14.07 | 14.41 | 13.84 | 13.85 | -1.63% | |
| 14.09 | 14.33 | 14.08 | 14.08 | +0.21% | |
| 13.93 | 14.18 | 13.77 | 14.05 | +0.93% | |
| 14.00 | 14.10 | 13.77 | 13.92 | -0.29% | |
| 14.00 | 14.10 | 13.81 | 13.96 | -0.14% | |
| 14.32 | 14.32 | 13.97 | 13.98 | -1.20% | |
| 14.34 | 14.42 | 14.15 | 14.15 | -1.19% | |
| 14.37 | 14.52 | 14.16 | 14.32 | +0.92% | |
| 14.11 | 14.44 | 14.07 | 14.19 | +0.35% | |
| 14.14 | 14.36 | 14.08 | 14.14 | +1.29% | |
| 13.83 | 14.00 | 13.70 | 13.96 | +1.09% | |
| 13.54 | 13.85 | 13.52 | 13.81 | +2.83% | |
| 13.24 | 13.49 | 13.07 | 13.43 | +1.74% | |
| 13.20 | 13.41 | 13.02 | 13.20 | +0.23% | |
| 13.36 | 13.80 | 13.08 | 13.17 | +2.73% | |
| 12.94 | 12.94 | 12.71 | 12.82 | -0.47% | |
| 12.82 | 12.97 | 12.65 | 12.88 | +1.02% | |
| 13.21 | 13.25 | 12.72 | 12.75 | -3.41% | |
| 13.37 | 13.44 | 13.13 | 13.20 | -0.75% | |
| 12.88 | 13.41 | 12.88 | 13.30 | +4.31% | |
| 12.86 | 13.12 | 12.73 | 12.75 | -1.92% | |
| 13.10 | 13.14 | 12.97 | 13.00 | -0.99% | |
| 12.81 | 13.25 | 12.81 | 13.13 | +2.50% | |
| 12.72 | 12.90 | 12.70 | 12.81 | +0.23% | |
| 12.86 | 12.88 | 12.65 | 12.78 | +0.08% | |
| 12.71 | 12.80 | 12.47 | 12.77 | +0.31% | |
| 12.83 | 13.01 | 12.60 | 12.73 | -0.24% | |
| 12.36 | 12.78 | 12.33 | 12.76 | +3.24% | |
| 12.51 | 12.51 | 12.22 | 12.36 | -1.20% | |
| 12.42 | 12.58 | 12.23 | 12.51 | 0.00% | |
| 12.34 | 12.72 | 12.34 | 12.51 | +1.30% | |
| 12.70 | 12.70 | 12.33 | 12.35 | -2.14% | |
| 12.90 | 12.90 | 12.55 | 12.62 | -0.16% | |
| 12.83 | 12.83 | 12.64 | 12.64 | -1.02% | |
| 12.85 | 12.96 | 12.68 | 12.77 | -0.39% | |
| 12.94 | 13.00 | 12.74 | 12.82 | -0.47% | |
| 12.86 | 13.51 | 12.80 | 12.88 | +0.23% | |
| 12.91 | 13.06 | 12.81 | 12.85 | -0.85% | |
| 13.31 | 13.34 | 12.90 | 12.96 | -2.19% | |
| 13.42 | 13.45 | 13.07 | 13.25 | -1.27% | |
| 13.37 | 13.49 | 13.31 | 13.42 | +1.44% | |
| 13.33 | 13.38 | 13.20 | 13.23 | -0.38% | |
| 13.35 | 13.95 | 13.27 | 13.28 | -0.30% | |
| 13.30 | 13.37 | 13.15 | 13.32 | +1.29% | |
| 13.20 | 13.21 | 13.06 | 13.15 | +0.15% | |
| 13.02 | 13.45 | 13.01 | 13.13 | +0.69% | |
| 12.70 | 13.11 | 12.70 | 13.04 | +3.00% | |
| 12.85 | 12.88 | 12.64 | 12.66 | +0.16% | |
| 12.74 | 12.81 | 12.62 | 12.64 | -0.08% | |
| 12.80 | 12.81 | 12.63 | 12.65 | -1.02% | |
| 12.79 | 12.88 | 12.75 | 12.78 | +0.24% | |
| 12.32 | 12.83 | 12.32 | 12.75 | +3.57% | |
| 12.48 | 12.58 | 12.28 | 12.31 | -0.81% | |
| 12.10 | 12.56 | 12.10 | 12.41 | +1.39% | |
| 12.26 | 12.29 | 12.17 | 12.24 | -0.24% | |
| 12.25 | 12.35 | 11.74 | 12.27 | +0.08% | |
| 12.05 | 12.34 | 12.03 | 12.26 | +2.34% | |
| 12.09 | 12.73 | 11.93 | 11.98 | -0.25% | |
| 11.71 | 12.20 | 11.71 | 12.01 | +2.65% | |
| 11.78 | 12.04 | 11.69 | 11.70 | +0.52% | |
| 11.52 | 11.70 | 11.50 | 11.64 | +1.04% | |
| 11.51 | 11.60 | 11.32 | 11.52 | +1.23% | |
| 11.62 | 11.77 | 11.38 | 11.38 | -3.48% | |
| 11.70 | 11.85 | 11.63 | 11.79 | -0.08% | |
| 11.76 | 11.90 | 11.76 | 11.80 | -0.25% | |
| 11.87 | 12.07 | 11.82 | 11.83 | -0.42% | |
| 11.87 | 11.91 | 11.85 | 11.88 | +0.51% | |
| 11.89 | 11.93 | 11.76 | 11.82 | +0.51% | |
| 11.78 | 11.85 | 11.65 | 11.76 | 0.00% | |
| 11.80 | 11.92 | 11.68 | 11.76 | -0.25% | |
| 11.40 | 11.95 | 11.40 | 11.79 | +3.42% | |
| 11.17 | 11.45 | 11.17 | 11.40 | +0.71% | |
| 11.49 | 11.49 | 11.08 | 11.32 | -0.44% | |
| 11.35 | 11.48 | 11.21 | 11.37 | -0.52% | |
| 11.25 | 11.49 | 11.25 | 11.43 | +0.88% | |
| 11.32 | 11.95 | 11.27 | 11.33 | +0.09% | |
| 11.35 | 11.40 | 11.20 | 11.32 | -0.70% | |
| 11.45 | 11.71 | 11.32 | 11.40 | -0.18% | |
| 11.46 | 11.47 | 11.36 | 11.42 | +1.06% | |
| 11.41 | 11.43 | 11.29 | 11.30 | -0.35% | |
| 11.24 | 11.44 | 11.21 | 11.34 | +1.43% | |
| 11.17 | 11.24 | 11.13 | 11.18 | 0.00% | |
| 10.90 | 11.19 | 10.90 | 11.18 | +2.95% | |
| 10.96 | 11.01 | 10.85 | 10.86 | -0.28% | |
| 11.40 | 11.56 | 10.78 | 10.89 | -4.47% | |
| 11.58 | 11.69 | 11.38 | 11.40 | -0.96% | |
| 10.89 | 11.59 | 10.85 | 11.51 | +4.73% | |
| 11.21 | 11.21 | 10.96 | 10.99 | -0.81% | |
| 11.38 | 11.50 | 11.07 | 11.08 | -2.64% | |
| 11.42 | 11.49 | 11.29 | 11.38 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WNEB chart for longer ranges.