Western New England Bancorp, In - Price History
Monthly price history for WNEB (Western New England Bancorp, In)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $7.45 | $7.45 |
| March 2024 | $7.67 | $7.67 |
| February 2024 | $8.12 | $8.12 |
| January 2024 | $8.44 | $8.51 |
| December 2023 | $8.92 | $9 |
| November 2023 | $7.78 | $7.85 |
| October 2023 | $7.04 | $7.17 |
| September 2023 | $6.38 | $6.49 |
| August 2023 | $6.19 | $6.30 |
| July 2023 | $6.50 | $6.69 |
| June 2023 | $5.68 | $5.84 |
| May 2023 | $5.50 | $5.66 |
| April 2023 | $6.50 | $6.77 |
| March 2023 | $7.89 | $8.21 |
| February 2023 | $9.68 | $10.08 |
| January 2023 | $9.30 | $9.75 |
| December 2022 | $9.02 | $9.46 |
| November 2022 | $9.48 | $9.94 |
| October 2022 | $8.29 | $8.75 |
| September 2022 | $7.70 | $8.13 |
| August 2022 | $7.89 | $8.33 |
| July 2022 | $8.28 | $8.80 |
| June 2022 | $7.02 | $7.46 |
| May 2022 | $8 | $8.50 |
| April 2022 | $8.02 | $8.59 |
| March 2022 | $8.35 | $8.94 |
| February 2022 | $8.65 | $9.26 |
| January 2022 | $8.43 | $9.08 |
| December 2021 | $8.13 | $8.76 |
| November 2021 | $8.18 | $8.81 |
| October 2021 | $8.98 | $9.73 |
| September 2021 | $7.88 | $8.53 |
| August 2021 | $7.92 | $8.58 |
| July 2021 | $7.77 | $8.46 |
| June 2021 | $7.48 | $8.15 |
| May 2021 | $7.81 | $8.51 |
| April 2021 | $7.39 | $8.10 |
| March 2021 | $7.69 | $8.43 |
| February 2021 | $7.31 | $8.01 |
| January 2021 | $5.81 | $6.41 |
| December 2020 | $6.24 | $6.89 |
| November 2020 | $6.05 | $6.68 |
| October 2020 | $5.18 | $5.76 |
| September 2020 | $5.06 | $5.63 |
| August 2020 | $4.60 | $5.12 |
| July 2020 | $4.49 | $5.04 |
| June 2020 | $5.15 | $5.79 |
| May 2020 | $4.70 | $5.28 |
| April 2020 | $5.30 | $6.01 |
| March 2020 | $5.96 | $6.76 |
| February 2020 | $7.79 | $8.84 |
| January 2020 | $7.87 | $8.98 |
| December 2019 | $8.44 | $9.63 |
| November 2019 | $8.60 | $9.81 |
| October 2019 | $8.34 | $9.56 |
| September 2019 | $8.31 | $9.53 |
| August 2019 | $7.75 | $8.89 |
| July 2019 | $8.10 | $9.34 |
| June 2019 | $8.10 | $9.34 |
| May 2019 | $7.94 | $9.16 |
| April 2019 | $8.33 | $9.66 |
| March 2019 | $7.96 | $9.23 |
| February 2019 | $8.47 | $9.82 |
| January 2019 | $7.94 | $9.25 |
| December 2018 | $8.62 | $10.04 |
| November 2018 | $8.52 | $9.93 |
| October 2018 | $8.58 | $10.04 |
| September 2018 | $9.23 | $10.80 |
| August 2018 | $9.10 | $10.65 |
| July 2018 | $9.24 | $10.85 |
| June 2018 | $9.37 | $11 |
| May 2018 | $9.24 | $10.85 |
| April 2018 | $9.16 | $10.80 |
| March 2018 | $9.04 | $10.65 |
| February 2018 | $8.44 | $9.95 |
| January 2018 | $9.17 | $10.85 |
| December 2017 | $9.21 | $10.90 |
| November 2017 | $9.04 | $10.70 |
| October 2017 | $8.89 | $10.55 |
| September 2017 | $9.18 | $10.90 |
| August 2017 | $8.38 | $9.95 |
| July 2017 | $8.36 | $9.95 |
| June 2017 | $8.53 | $10.15 |
| May 2017 | $8.36 | $9.95 |
| April 2017 | $8.80 | $10.50 |
| March 2017 | $8.80 | $10.50 |
| February 2017 | $8.42 | $10.05 |
| January 2017 | $8.10 | $9.70 |
| December 2016 | $7.81 | $9.35 |
| November 2016 | $7.02 | $8.40 |
| October 2016 | $6.57 | $7.90 |
| September 2016 | $6.36 | $7.65 |
| August 2016 | $6.30 | $7.57 |
| July 2016 | $6.52 | $7.87 |
| June 2016 | $6.38 | $7.70 |
| May 2016 | $6.39 | $7.71 |
| April 2016 | $6.32 | $7.66 |
| March 2016 | $6.96 | $8.43 |
| February 2016 | $6.90 | $8.36 |
| January 2016 | $6.56 | $7.98 |
| December 2015 | $6.91 | $8.40 |
| November 2015 | $6.61 | $8.04 |
| October 2015 | $6.39 | $7.80 |
| September 2015 | $6.27 | $7.65 |
| August 2015 | $6.14 | $7.50 |
| July 2015 | $6.04 | $7.41 |
| June 2015 | $5.96 | $7.31 |
| May 2015 | $6.04 | $7.41 |
| April 2015 | $6.30 | $7.75 |
| March 2015 | $6.28 | $7.73 |
| February 2015 | $5.88 | $7.23 |
| January 2015 | $5.83 | $7.20 |
| December 2014 | $5.94 | $7.34 |
| November 2014 | $5.93 | $7.33 |
| October 2014 | $5.70 | $7.07 |
| September 2014 | $5.69 | $7.06 |
| August 2014 | $5.85 | $7.26 |
| July 2014 | $5.77 | $7.22 |
| June 2014 | $5.96 | $7.46 |
| May 2014 | $5.77 | $7.22 |
| April 2014 | $5.43 | $6.85 |
| March 2014 | $5.90 | $7.45 |
| February 2014 | $6.02 | $7.59 |
| January 2014 | $5.86 | $7.46 |
| December 2013 | $5.86 | $7.46 |
| November 2013 | $5.81 | $7.39 |
| October 2013 | $5.62 | $7.21 |
| September 2013 | $5.50 | $7.06 |
| August 2013 | $5.13 | $6.58 |
| July 2013 | $5.38 | $6.96 |
| June 2013 | $5.41 | $7 |
| May 2013 | $5.81 | $7.52 |
| April 2013 | $5.73 | $7.53 |
| March 2013 | $5.92 | $7.78 |
| February 2013 | $5.93 | $7.79 |
| January 2013 | $5.70 | $7.54 |
| December 2012 | $5.46 | $7.23 |
| November 2012 | $5.27 | $6.97 |
| October 2012 | $5.39 | $7.29 |
| September 2012 | $5.54 | $7.49 |
| August 2012 | $5.35 | $7.24 |
| July 2012 | $5.47 | $7.46 |
| June 2012 | $5.35 | $7.30 |
| May 2012 | $5.19 | $7.08 |
| April 2012 | $5.36 | $7.47 |
| March 2012 | $5.67 | $7.91 |
| February 2012 | $5.69 | $7.93 |
| January 2012 | $5.69 | $7.99 |
| December 2011 | $5.24 | $7.36 |
| November 2011 | $5.20 | $7.30 |
| October 2011 | $4.92 | $7.11 |
| September 2011 | $4.56 | $6.59 |
| August 2011 | $5.20 | $7.52 |
| July 2011 | $5.56 | $8.10 |
| June 2011 | $5.58 | $8.12 |
| May 2011 | $5.78 | $8.42 |
| April 2011 | $6.10 | $9.08 |
| March 2011 | $6.08 | $9.06 |
| February 2011 | $6.10 | $9.08 |
| January 2011 | $5.66 | $8.48 |
| December 2010 | $6.17 | $9.25 |
| November 2010 | $5.48 | $8.22 |
| October 2010 | $5.50 | $8.45 |
| September 2010 | $5.08 | $7.80 |
| August 2010 | $4.93 | $7.58 |
| July 2010 | $5.31 | $8.21 |
| June 2010 | $5.38 | $8.33 |
| May 2010 | $5.50 | $8.51 |
| April 2010 | $5.74 | $9.10 |
| March 2010 | $5.80 | $9.19 |
| February 2010 | $5.23 | $8.29 |
| January 2010 | $5.12 | $8.16 |
| December 2009 | $5.17 | $8.25 |
| November 2009 | $5.19 | $8.27 |
| October 2009 | $4.92 | $8.05 |
| September 2009 | $5.18 | $8.47 |
| August 2009 | $5.60 | $9.15 |
| July 2009 | $5.92 | $9.72 |
| June 2009 | $5.52 | $9.06 |
| May 2009 | $5.60 | $9.20 |
| April 2009 | $5.56 | $9.34 |
| March 2009 | $5.24 | $8.80 |
| February 2009 | $5.61 | $9.42 |
| January 2009 | $5.71 | $9.63 |
| December 2008 | $6.12 | $10.32 |
| November 2008 | $6.12 | $10.32 |
| October 2008 | $5.94 | $10.35 |
| September 2008 | $5.91 | $10.30 |
| August 2008 | $5.87 | $10.22 |
| July 2008 | $5.63 | $9.85 |
| June 2008 | $5.17 | $9.05 |
| May 2008 | $5.61 | $9.82 |
| April 2008 | $5.44 | $9.72 |
| March 2008 | $5.47 | $9.77 |
| February 2008 | $5.61 | $10.02 |
| January 2008 | $5.71 | $10.24 |
| December 2007 | $5.41 | $9.70 |
| November 2007 | $5.39 | $9.66 |
| October 2007 | $5.53 | $10.18 |
| September 2007 | $5.28 | $9.71 |
| August 2007 | $5.49 | $10.11 |
| July 2007 | $4.92 | $9.10 |
| June 2007 | $5.39 | $9.97 |
| May 2007 | $5.60 | $10.36 |
| April 2007 | $5.44 | $10.10 |
| March 2007 | $5.78 | $10.72 |
| February 2007 | $5.69 | $10.57 |
| January 2007 | $5.88 | $10.95 |
| December 2006 | $5.66 | $34.60 |
| November 2006 | $5.42 | $33.12 |
| October 2006 | $5.43 | $33.56 |
| September 2006 | $5.14 | $31.77 |
| August 2006 | $4.68 | $28.92 |
| July 2006 | $4.66 | $28.95 |
| June 2006 | $4.67 | $29 |
| May 2006 | $3.86 | $23.99 |
| April 2006 | $3.70 | $23.36 |
| March 2006 | $3.92 | $24.70 |
| February 2006 | $3.93 | $24.76 |
| January 2006 | $3.96 | $25.12 |
| December 2005 | $3.78 | $24.01 |
| November 2005 | $3.78 | $23.99 |
| October 2005 | $3.72 | $24.01 |
| September 2005 | $3.64 | $23.50 |
| August 2005 | $3.72 | $24 |
| July 2005 | $3.95 | $25.60 |
| June 2005 | $3.74 | $24.24 |
| May 2005 | $3.69 | $23.92 |
| April 2005 | $3.64 | $23.90 |
| March 2005 | $3.81 | $25 |
| February 2005 | $3.76 | $24.70 |
| January 2005 | $3.76 | $24.75 |
| December 2004 | $3.92 | $25.82 |
| November 2004 | $3.91 | $25.73 |
| October 2004 | $3.68 | $24.33 |
| September 2004 | $3.57 | $23.60 |
| August 2004 | $3.34 | $22.06 |
| July 2004 | $3.21 | $21.35 |
| June 2004 | $3.06 | $20.34 |
| May 2004 | $3.10 | $20.60 |
| April 2004 | $3.14 | $20.90 |
| March 2004 | $3.70 | $24.62 |
| February 2004 | $3.66 | $24.40 |
| January 2004 | $3.74 | $24.99 |
| December 2003 | $3.56 | $23.76 |
| November 2003 | $3.60 | $24.06 |
| October 2003 | $3.69 | $24.70 |
| September 2003 | $3.34 | $22.32 |
| August 2003 | $3.30 | $22.04 |
| July 2003 | $2.87 | $19.24 |
| June 2003 | $2.80 | $18.81 |
| May 2003 | $2.68 | $17.98 |
| April 2003 | $2.55 | $17.15 |
| March 2003 | $2.29 | $15.40 |
| February 2003 | $2.28 | $15.30 |
| January 2003 | $2.29 | $15.46 |
| December 2002 | $2.30 | $15.50 |
| November 2002 | $2.26 | $15.26 |
| October 2002 | $2.19 | $14.80 |
| September 2002 | $2.23 | $15.09 |
| August 2002 | $2.35 | $15.90 |
| July 2002 | $2.20 | $14.90 |
| June 2002 | $2.28 | $15.50 |
| May 2002 | $2.30 | $15.60 |
| April 2002 | $2.32 | $15.77 |
| March 2002 | $2.17 | $14.77 |
| February 2002 | $2.14 | $14.55 |
| January 2002 | $1.98 | $13.48 |
| December 2001 | $1.96 | $13.37 |
WNEB
Price: $6.59
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.31%
Payout Ratio: 40.00%
Payout Ratio Range:
Dividend Per Share: 0.28 USD
Earnings Per Share: 0.70 USD
P/E Ratio: 11.20
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 46300
Market Capitalization: 140.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 8.02%
DGR5: 14.49%
DGR10: -2.33%
DGR20: 14.86%