Western New England Bancorp, Inc. (WNEB) Stock Price History

Historical prices from 2001 to 2026

$13.88+0.04 (+0.29%)close Oct 23

Returns

1M: +1.2%
3M: -1.9%
YTD: +12.4%
1Y: +22.8%
3Y: +26.3%
5Y: +9.3%

ATH$15.01Jul 2026-7.5%

ATL$3.96Jul 2002pre-split

Avg Vol (50D)49K/ day

52-Week Range$11.08 — $15.01

LowCurrent: $13.88High

Loading 10-year price history...

WNEB Historical Performance

1 YearTotal Return

+25.3%

Price: +22.8%Div: +2.5%

3 YearsTotal Return

+113.6%

CAGR: +28.8%

Price: +101.5%

5 YearsTotal Return

+71.2%

CAGR: +11.4%

Price: +56.1%

YTD

+12.4%

WNEB Annual Returns

Year-by-year price performance · 2002–2026

Best+54.9%2003

Worst-26.0%2020

Up years15/25

2002+18.5%

2003+54.9%

2004+10.4%

2005-5.4%

2006+43.3%

2007-7.6%

2008+7.1%

2009-19.3%

2010+10.3%

2011-20.0%

2012-3.6%

2013+2.3%

2014-1.7%

2015+16.7%

2016+9.5%

2017+16.6%

2018-8.3%

2019-3.4%

2020-28.1%

2021+28.8%

2022+7.1%

2023-4.5%

2024+2.8%

2025+37.9%

2026+9.4%

2002 annual price return: +18.5%
2003 annual price return: +54.9%
2004 annual price return: +10.4%
2005 annual price return: -5.4%
2006 annual price return: +43.3%
2007 annual price return: -7.6%
2008 annual price return: +7.1%
2009 annual price return: -19.3%
2010 annual price return: +10.3%
2011 annual price return: -20.0%
2012 annual price return: -3.6%
2013 annual price return: +2.3%
2014 annual price return: -1.7%
2015 annual price return: +16.7%
2016 annual price return: +9.5%
2017 annual price return: +16.6%
2018 annual price return: -8.3%
2019 annual price return: -3.4%
2020 annual price return: -28.1%
2021 annual price return: +28.8%
2022 annual price return: +7.1%
2023 annual price return: -4.5%
2024 annual price return: +2.8%
2025 annual price return: +37.9%
2026 annual price return: +9.4%

LessMore

WNEB Stock Price Trajectory (2001–2026)

As of October 24, 2026, Western New England Bancorp, Inc. (WNEB) trades at $13.88, representing a +22.8% return over the past year. The stock has delivered a +71.2% total return over five years (+9.3% CAGR), reflecting significant long-term value creation.

The stock reached its all-time high of $15.01 on July 16, 2026. From this peak, WNEB has corrected -7.5%, currently trading 2% above its 200-day moving average, indicating continued institutional support.

When compared to Financial Services sector peers NBTB (+31.1% 1Y), FUNC (+25.6% 1Y), and NECB (+37.3% 1Y), WNEB has underperformed the peer group average. Compare WNEB vs NBTB →

WNEB Historical Price Data · from 2001

Rows 1–50 of 6,243

Date	Open	High	Low	Close	Volume	Change %
2026-10-23	13.76	14.00	13.65	13.88	35K	+0.29%
2026-10-22	13.40	13.91	13.40	13.84	36K	+3.28%
2026-10-21	13.59	13.59	13.25	13.40	30K	-0.96%
2026-10-20	13.42	13.71	13.42	13.53	27K	+1.20%
2026-10-19	13.53	13.62	13.33	13.37	29K	-1.47%
2026-10-16	13.59	13.69	13.48	13.57	29K	+0.15%
2026-10-15	13.54	13.73	13.49	13.55	27K	+0.74%
2026-10-14	13.43	13.59	13.35	13.45	53K	-1.03%
2026-10-13	13.73	13.76	13.55	13.59	42K	-0.73%
2026-10-12	13.45	13.76	13.35	13.69	62K	+1.33%
2026-10-09	13.60	13.65	13.50	13.51	24K	-1.39%
2026-10-08	13.65	13.83	13.58	13.70	31K	+0.66%
2026-10-07	13.66	13.76	13.55	13.61	61K	-1.52%
2026-10-06	13.89	13.98	13.80	13.82	30K	-0.14%
2026-10-05	13.89	13.96	13.78	13.84	42K	-0.65%
2026-10-02	13.86	13.96	13.78	13.93	47K	+1.31%
2026-10-01	13.65	13.76	13.48	13.75	58K	+0.44%
2026-09-30	13.83	13.91	13.61	13.69	52K	-1.01%
2026-09-29	14.00	14.07	13.79	13.83	53K	-1.00%
2026-09-28	13.90	14.14	13.90	13.97	54K	0.00%
2026-09-25	13.86	14.05	13.83	13.97	42K	+0.72%
2026-09-24	13.75	13.89	13.68	13.87	46K	+1.17%
2026-09-23	14.00	14.04	13.66	13.71	46K	-1.65%
2026-09-22	13.91	14.08	13.81	13.94	42K	+0.87%
2026-09-21	13.88	13.96	13.81	13.82	47K	-0.43%
2026-09-18	13.80	13.88	13.62	13.88	153K	+0.58%
2026-09-17	13.92	14.12	13.30	13.80	39K	+0.07%
2026-09-16	14.09	14.23	13.69	13.79	48K	-1.71%
2026-09-15	13.71	14.07	13.71	14.03	41K	+1.59%
2026-09-14	13.79	13.99	13.71	13.81	44K	+0.29%
2026-09-11	13.77	13.85	13.36	13.77	40K	+0.66%
2026-09-10	13.46	13.70	13.36	13.68	72K	+0.96%
2026-09-09	13.49	13.70	13.46	13.55	47K	-0.44%
2026-09-08	13.82	13.89	13.43	13.61	38K	-2.02%
2026-09-04	13.63	13.95	13.63	13.89	78K	+1.31%
2026-09-03	13.84	13.86	13.65	13.71	28K	-0.15%
2026-09-02	13.61	14.02	13.30	13.73	71K	+1.40%
2026-09-01	13.66	13.78	13.44	13.54	44K	-1.46%
2026-08-31	13.73	13.84	13.70	13.74	60K	+0.15%
2026-08-28	13.75	13.85	13.70	13.72	60K	+0.15%
2026-08-27	13.71	13.75	13.54	13.70	61K	-0.80%
2026-08-26	13.83	13.98	13.70	13.81	48K	+0.22%
2026-08-25	13.88	13.95	13.69	13.78	25K	-0.79%
2026-08-24	13.82	14.07	13.82	13.89	35K	+0.94%
2026-08-21	13.84	13.97	13.72	13.76	131K	-0.22%
2026-08-20	13.66	13.84	13.45	13.79	32K	+0.36%
2026-08-19	14.07	14.07	13.68	13.74	57K	-1.58%
2026-08-18	13.90	14.04	13.81	13.96	32K	+0.22%
2026-08-17	13.85	14.03	13.82	13.93	74K	+0.51%
2026-08-14	14.05	14.09	13.84	13.86	30K	-1.35%

Consensus & Technical Research Suite

Open WNEB Terminal

WNEB Chart Terminal

WASM

Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.

Launch Terminal

Live Breakouts Feed

LIVE

High-probability breakout stocks crossing their pivot across 5 pattern engines.

Explore Setups

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

WNEB — Frequently Asked Questions

Quick answers to the most common questions about buying WNEB stock.

How has WNEB stock performed recently?

WNEB returned +22.8% over the past year, beating its 5-year annualized CAGR of +9.3%. The stock trades above its 200-day moving average, confirming the uptrend.

What is WNEB's all-time high price?

Western New England Bancorp, Inc. reached $15.01 on 2026-07-16. The 52-week high is $15.01. Current 1-year return of +22.8% places the stock closer to historical peaks.

Where can I download WNEB historical price data?

This page provides WNEB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2001-2026, downloadable in CSV format.

WNEB Stock Price Trajectory (2001–2026)

When compared to Financial Services sector peers NBTB (+31.1% 1Y), FUNC (+25.6% 1Y), and NECB (+37.3% 1Y), WNEB has underperformed the peer group average. Compare WNEB vs NBTB →

Date

Open

High

Low

Volume

Change %

2026-10-23

13.76

14.00

13.65

13.88

35K

+0.29%

2026-10-22

13.40

13.91

13.40

13.84

36K

+3.28%

2026-10-21

13.59

13.25

13.40

30K

-0.96%

2026-10-20

13.42

13.71

13.42

13.53

27K

+1.20%

2026-10-19

13.53

13.62

13.33

13.37

29K

-1.47%

2026-10-16

13.59

13.69

13.48

13.57

29K

+0.15%

2026-10-15

13.54

13.73

13.49

13.55

27K

+0.74%

2026-10-14

13.43

13.59

13.35

13.45

53K

-1.03%

2026-10-13

13.73

13.76

13.55

13.59

42K

-0.73%

2026-10-12

13.45

13.76

13.35

13.69

62K

+1.33%

2026-10-09

13.60

13.65

13.50

13.51

24K

-1.39%

2026-10-08

13.65

13.83

13.58

13.70

31K

+0.66%

2026-10-07

13.66

13.76

13.55

13.61

61K

-1.52%

2026-10-06

13.89

13.98

13.80

13.82

30K

-0.14%

2026-10-05

13.89

13.96

13.78

13.84

42K

-0.65%

2026-10-02

13.86

13.96

13.78

13.93

47K

+1.31%

2026-10-01

13.65

13.76

13.48

13.75

58K

+0.44%

2026-09-30

13.83

13.91

13.61

13.69

52K

-1.01%

2026-09-29

14.00

14.07

13.79

13.83

53K

-1.00%

2026-09-28

13.90

14.14

13.90

13.97

54K

0.00%

2026-09-25

13.86

14.05

13.83

13.97

42K

+0.72%

2026-09-24

13.75

13.89

13.68

13.87

46K

+1.17%

2026-09-23

14.00

14.04

13.66

13.71

46K

-1.65%

2026-09-22

13.91

14.08

13.81

13.94

42K

+0.87%

2026-09-21

13.88

13.96

13.81

13.82

47K

-0.43%

2026-09-18

13.80

13.88

13.62

13.88

153K

+0.58%

2026-09-17

13.92

14.12

13.30

13.80

39K

+0.07%

2026-09-16

14.09

14.23

13.69

13.79

48K

-1.71%

2026-09-15

13.71

14.07

13.71

14.03

41K

+1.59%

2026-09-14

13.79

13.99

13.71

13.81

44K

+0.29%

2026-09-11

13.77

13.85

13.36

13.77

40K

+0.66%

2026-09-10

13.46

13.70

13.36

13.68

72K

+0.96%

2026-09-09

13.49

13.70

13.46

13.55

47K

-0.44%

2026-09-08

13.82

13.89

13.43

13.61

38K

-2.02%

2026-09-04

13.63

13.95

13.63

13.89

78K

+1.31%

2026-09-03

13.84

13.86

13.65

13.71

28K

-0.15%

2026-09-02

13.61

14.02

13.30

13.73

71K

+1.40%

2026-09-01

13.66

13.78

13.44

13.54

44K

-1.46%

2026-08-31

13.73

13.84

13.70

13.74

60K

+0.15%

2026-08-28

13.75

13.85

13.70

13.72

60K

+0.15%

2026-08-27

13.71

13.75

13.54

13.70

61K

-0.80%

2026-08-26

13.83

13.98

13.70

13.81

48K

+0.22%

2026-08-25

13.88

13.95

13.69

13.78

25K

-0.79%

2026-08-24

13.82

14.07

13.82

13.89

35K

+0.94%

2026-08-21

13.84

13.97

13.72

13.76

131K

-0.22%

2026-08-20

13.66

13.84

13.45

13.79

32K

+0.36%

2026-08-19

14.07

13.68

13.74

57K

-1.58%

2026-08-18

13.90

14.04

13.81

13.96

32K

+0.22%

2026-08-17

13.85

14.03

13.82

13.93

74K

+0.51%

2026-08-14

14.05

14.09

13.84

13.86

30K

-1.35%

Western New England Bancorp, Inc. (WNEB) Stock Price History

WNEB Historical Performance

WNEB Annual Returns

Download Historical Data

WNEB Stock Price Trajectory (2001–2026)

WNEB Historical Price Data · from 2001

WNEB Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison

Western New England Bancorp, Inc. (WNEB) Stock Price History

WNEB Historical Performance

WNEB Annual Returns

Download Historical Data

WNEB Stock Price Trajectory (2001–2026)

WNEB Historical Price Data · from 2001

WNEB Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison