Stockscreener 앱 받기
9.51
0.42%
0.04
Western New England Bancorp Inc 주식 (WNEB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $9.54 | $9.34 | $0.205 | 4,232.0 | +0.63% |
| 2025-05-05 | $9.64 | $9.47 | $0.17 | 53,673.0 | -1.04% |
| 2025-05-02 | $9.67 | $9.25 | $0.42 | 48,845.0 | +3.57% |
| 2025-05-01 | $9.73 | $9.21 | $0.52 | 85,546.0 | +0.11% |
| 2025-04-30 | $9.30 | $8.98 | $0.32 | 120,985.0 | -0.11% |
| 2025-04-29 | $9.27 | $9.09 | $0.18 | 171,913.0 | +0.76% |
| 2025-04-28 | $9.21 | $9.00 | $0.21 | 79,101.0 | +0.33% |
| 2025-04-25 | $9.27 | $9.00 | $0.27 | 33,047.0 | -0.65% |
| 2025-04-24 | $9.29 | $9.15 | $0.14 | 60,928.0 | +0.44% |
| 2025-04-23 | $9.73 | $9.15 | $0.58 | 85,656.0 | +2.35% |
| 2025-04-22 | $9.06 | $8.61 | $0.45 | 79,056.0 | +4.80% |
| 2025-04-21 | $8.64 | $8.41 | $0.23 | 46,038.0 | -0.12% |
| 2025-04-17 | $8.64 | $8.50 | $0.14 | 59,739.0 | +0.94% |
| 2025-04-16 | $8.50 | $8.33 | $0.1666 | 44,837.0 | +1.44% |
| 2025-04-15 | $8.39 | $8.00 | $0.39 | 27,813.0 | +3.99% |
| 2025-04-14 | $8.49 | $7.78 | $0.71 | 35,727.0 | +2.42% |
| 2025-04-11 | $8.12 | $7.73 | $0.39 | 72,370.0 | -1.38% |
| 2025-04-10 | $8.32 | $7.93 | $0.39 | 55,578.0 | -6.36% |
| 2025-04-09 | $8.55 | $7.80 | $0.7464 | 125,782.0 | +6.79% |
| 2025-04-08 | $8.31 | $7.87 | $0.44 | 54,396.0 | -1.36% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $9.73 | $9.21 | $0.52 | 192,296.0 | +3.25% |
| 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% |
0.97%
1.58%
자본화:
|
볼륨(24시간):