WESTERN NE BCP Stock Price History, WNEB Historical Prices

Add to My Stocks
$10.05 $0.2 (2.03%) WNEB stock closing price Feb 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download WESTERN NE BCP stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with WESTERN NE BCP P/E ratio, and PS ratio. The WESTERN NE BCP stock price history chart shows that the stock price reached a high of $11.1 on Jan 17, 2018, and a low of $6.53 on Aug 28, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 9.95 10.05 9.9 10.05 99,984 24.51 3.62
2018-02-21 10 10.15 9.8 9.85 71,887 24.02 3.55
2018-02-20 10.15 10.25 9.95 9.95 35,901 24.27 3.59
2018-02-16 10.15 10.35 10.1 10.2 37,190 24.88 3.68
2018-02-15 10.1 10.3 10 10.2 37,084 24.88 3.68
2018-02-14 9.85 10.16 9.85 10.05 37,384 24.51 3.62
2018-02-13 9.85 10.15 9.85 10 41,371 24.39 3.6
2018-02-12 9.95 10.15 9.95 10 31,709 24.39 3.6
2018-02-09 10.05 10.15 9.8 9.95 49,188 24.27 3.59
2018-02-08 10.05 10.15 9.95 9.95 58,012 24.27 3.59
2018-02-07 10.05 10.2 10.05 10.1 37,581 24.63 3.64
2018-02-06 10.05 10.35 10.05 10.1 53,463 24.63 3.64
2018-02-05 10.65 10.7 10.2 10.2 37,782 20.82 3.85
2018-02-02 10.65 10.85 10.6 10.7 33,664 21.84 4.04
2018-02-01 10.85 10.85 10.6 10.75 34,735 21.94 4.05
2018-01-31 11 11.05 10.7 10.85 56,749 22.14 4.09
2018-01-30 10.85 11.05 10.85 11.05 33,130 22.55 4.17
2018-01-29 10.9 10.99 10.85 10.9 23,644 22.25 4.11
2018-01-26 10.95 10.95 10.85 10.95 22,844 22.35 4.13
2018-01-25 10.9 10.95 10.85 10.9 21,143 22.25 4.11
2018-01-24 11.05 11.1 10.8 10.8 18,730 22.04 4.07
2018-01-23 11 11.05 11 11 13,813 22.45 4.15
2018-01-22 11.1 11.1 10.95 11.05 14,526 22.55 4.17
2018-01-19 10.9 11.1 10.75 11.1 24,340 22.65 4.19
2018-01-18 11.1 11.15 10.95 10.95 26,033 22.35 4.13
2018-01-17 11.1 11.22 11 11.1 43,628 22.65 4.19
2018-01-16 11.1 11.25 11 11.05 44,074 22.55 4.17
2018-01-10 10.85 11.05 10.85 10.95 42,773 22.35 4.13
2018-01-09 10.95 11.05 10.9 10.9 33,547 22.25 4.11
2018-01-08 10.8 11.05 10.7 10.95 65,578 22.35 4.13
2018-01-05 10.95 10.95 10.72 10.8 33,972 22.04 4.07
2018-01-04 10.9 11 10.7 10.95 32,557 22.35 4.13
2018-01-03 10.9 10.98 10.8 10.8 32,228 22.04 4.07
2018-01-02 10.95 11 10.85 10.95 49,337 22.35 4.13
2017-12-29 10.8 11 10.8 10.9 47,929 22.25 4.11
2017-12-28 10.85 11.05 10.85 11 37,071 22.45 4.15
2017-12-27 10.8 11 10.75 10.85 28,010 22.14 4.09
2017-12-26 10.85 10.95 10.8 10.9 50,515 22.25 4.11
2017-12-22 10.85 10.95 10.8 10.85 38,898 22.14 4.09
2017-12-21 10.82 10.9 10.75 10.85 35,733 22.14 4.09
2017-12-20 10.65 10.85 10.55 10.7 53,036 21.84 4.04
2017-12-19 10.7 10.75 10.55 10.6 30,787 21.63 4
2017-12-18 10.8 10.9 10.65 10.75 28,400 21.94 4.05
2017-12-14 10.55 10.8 10.35 10.4 37,947 21.22 3.92
2017-12-13 10.8 10.95 10.55 10.6 79,300 21.63 4
2017-12-12 10.75 10.95 10.46 10.8 68,882 22.04 4.07
2017-12-11 10.75 10.95 10.7 10.7 62,717 21.84 4.04
2017-12-08 10.95 10.95 10.68 10.75 93,718 21.94 4.05
2017-12-07 10.85 11 10.75 10.95 56,899 22.35 4.13
2017-12-06 10.9 11 10.75 10.9 40,534 22.25 4.11
2017-12-05 10.8 11.05 10.68 10.85 324,901 22.14 4.09
2017-12-04 10.7 10.95 10.6 10.7 117,043 21.84 4.04
2017-12-01 10.6 10.83 10.35 10.65 35,356 21.74 4.02
2017-11-30 10.85 10.85 10.6 10.7 51,399 21.84 4.04
2017-11-29 10.6 10.9 10.6 10.75 51,202 21.94 4.05
2017-11-28 10.25 10.55 10.25 10.55 35,734 21.53 3.98
2017-11-27 10.5 10.5 10.25 10.3 62,900 21.02 3.89
2017-11-24 10.5 10.5 10.4 10.45 13,075 21.33 3.94
2017-11-23 0 0 0 10.5 0 - -
2017-11-22 10.45 10.6 10.4 10.5 33,109 21.43 3.96
2017-11-21 10.35 10.5 10.2 10.4 46,220 21.22 3.92
2017-11-20 10.3 10.4 10.2 10.4 53,609 21.22 3.92
2017-11-17 10.2 10.43 10.2 10.3 488,695 21.02 3.89
2017-11-16 10.3 10.5 10.2 10.3 552,088 21.02 3.89
2017-11-15 10.1 10.3 10.1 10.25 45,662 20.92 3.87
2017-11-14 10.05 10.3 10.05 10.2 22,419 20.82 3.85
2017-11-13 10.05 10.3 10.03 10.2 72,139 20.82 3.85
2017-11-10 10.15 10.3 10.06 10.1 41,824 20.61 3.81
2017-11-09 10.15 10.25 10.05 10.15 79,525 20.71 3.83
2017-11-08 10.2 10.3 10 10.2 75,162 20.82 3.85
2017-11-07 10.35 10.4 10.15 10.25 188,252 20.92 3.87
2017-11-06 10.45 10.5 10.3 10.35 341,757 21.12 3.9
2017-11-03 10.3 10.65 10.25 10.5 159,154 21.43 3.96
2017-11-02 10.45 10.8 10.45 10.7 46,317 21.84 4.04
2017-11-01 10.65 10.65 10.35 10.5 65,049 21.43 3.96
2017-10-31 10.55 10.65 10.35 10.55 65,944 21.53 3.98
2017-10-30 10.65 10.7 10.48 10.5 61,741 21.43 3.96
2017-10-27 10.5 10.95 10.5 10.75 55,448 21.94 4.05
2017-10-26 10.75 10.85 10.5 10.65 32,226 21.74 4.02
2017-10-25 10.95 10.95 10.5 10.65 30,366 21.74 4.02
2017-10-24 11 11.05 10.9 10.9 45,020 27.25 4.59
2017-10-23 10.9 11 10.85 10.9 33,399 27.25 4.59
2017-10-20 11.05 11.05 10.75 10.95 77,132 27.38 4.61
2017-10-19 10.65 10.85 10.6 10.85 30,169 27.13 4.57
2017-10-18 10.25 10.88 10.18 10.65 285,710 26.63 4.49
2017-10-17 11.1 11.1 10.95 11 20,252 27.5 4.63
2017-10-16 11 11.1 11 11 29,045 27.5 4.63
2017-10-13 10.95 11.1 10.9 11 39,083 27.5 4.63
2017-10-12 10.95 11.05 10.9 10.9 41,196 27.25 4.59
Get more Data

WESTERN NE BCP Stock History Chart

View WNEB PE ratio, PS ratio stocks charts and compare with peers.
WNEB Chart
Note: Compare WESTERN NE BCP stock price history with the index and industry peers.

WESTERN NE BCP Stock Price History: Past 5 years

Max Stock Price11.1Jan 17,2018
Min Stock Price6.53Aug 28,2013
Avg Stock Price8.17

WESTERN NE BCP Historical PE ratio: Past 5 years

Max PE Ratio44.17Mar 03,2017
Min PE Ratio20.5Jun 27,2016
Avg PE Ratio25.55

WESTERN NE BCP Historical PS ratio: Past 5 years

Max PS Ratio5.2Mar 03,2017
Min PS Ratio2.67Jun 27,2016
Avg PS Ratio3.32

WNEB Industry Peers

We provide WESTERN NE BCP share price history along with PE ratio and PS ratio for doing WESTERN NE BCP fundamental analysis. The price and volume changes on a daily basis is provided in the WESTERN NE BCP stock price history. A large fluctuation in price and volume indicates a highly volatile stock. WNEB stock saw a high of $10.05, and a low of $9.9 on last trading day. Looking at WESTERN NE BCP stock history data, the P/S ratio was at a low of 2.67 on Jun 27, 2016.