WESTERN NE BCP Stock Price History, WNEB Historical Prices

Add to My Stocks
$10.83 $0.13 (1.21%) WNEB stock closing price Aug 16, 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 $11.15 on Jul 23, 2018, and a low of $6.53 on Aug 28, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-16 10.75 10.9 10.73 10.83 21,425 25.77 3.65
2018-08-14 10.75 10.9 10.75 10.85 41,530 25.83 3.66
2018-08-13 10.85 10.9 10.7 10.7 26,198 25.48 3.61
2018-08-09 10.75 10.9 10.75 10.8 21,182 25.71 3.64
2018-08-07 10.85 10.9 10.7 10.75 12,111 25.6 3.63
2018-08-06 10.75 10.9 10.7 10.8 24,751 25.71 3.64
2018-08-03 10.75 10.9 10.7 10.75 17,916 25.6 3.63
2018-08-02 10.75 10.85 10.74 10.8 28,416 25.71 3.64
2018-08-01 10.85 10.9 10.75 10.75 19,322 25.6 3.63
2018-07-31 10.75 10.9 10.7 10.85 39,078 25.83 3.66
2018-07-27 10.85 10.9 10.7 10.8 34,648 30 3.83
2018-07-26 10.9 10.9 10.8 10.88 28,146 30.21 3.86
2018-07-25 10.85 11 10.71 10.9 46,639 30.28 3.87
2018-07-24 11.25 11.25 11.1 11.1 11,347 30.83 3.94
2018-07-23 11.05 11.2 11 11.15 31,603 30.97 3.96
2018-07-20 11 11.1 11 11.05 16,047 30.69 3.92
2018-07-18 11 11.05 10.9 10.95 32,331 30.42 3.89
2018-07-17 11.1 11.1 11 11.05 16,558 30.69 3.92
2018-07-12 11.1 11.1 11 11.1 21,308 30.83 3.94
2018-07-11 11.1 11.1 11.05 11.05 17,662 30.69 3.92
2018-07-10 11.15 11.25 11 11 29,891 30.56 3.91
2018-07-09 11.1 11.15 11.1 11.1 26,382 30.83 3.94
2018-07-06 11 11.1 11 11.08 24,638 30.76 3.93
2018-07-05 11.05 11.05 10.95 11 42,025 30.56 3.91
2018-07-03 10.95 11.05 10.93 10.98 14,873 30.49 3.9
2018-07-02 10.9 11.05 10.85 10.95 44,180 30.42 3.89
2018-06-29 10.95 11.05 10.9 11 60,424 30.56 3.91
2018-06-28 11.05 11.05 10.8 10.95 50,023 30.42 3.89
2018-06-27 10.9 10.95 10.75 10.78 29,879 29.93 3.83
2018-06-26 10.9 11.05 10.8 10.95 38,346 30.42 3.89
2018-06-25 11 11 10.9 10.9 44,308 30.28 3.87
2018-06-22 11 11.1 10.9 10.95 196,618 30.42 3.89
2018-06-21 11.05 11.08 10.95 10.95 51,050 30.42 3.89
2018-06-20 11 11.1 10.95 11 80,617 30.56 3.91
2018-06-19 10.75 11.05 10.75 10.95 56,902 30.42 3.89
2018-06-18 10.65 10.8 10.65 10.75 37,693 29.86 3.82
2018-06-15 10.6 11 10.6 10.7 127,183 29.72 3.8
2018-06-14 10.75 10.85 10.63 10.7 48,658 29.72 3.8
2018-06-13 10.9 10.9 10.7 10.8 26,776 30 3.83
2018-06-12 10.8 10.9 10.7 10.8 34,124 30 3.83
2018-06-11 10.95 11 10.8 10.85 24,985 30.14 3.85
2018-06-08 10.95 11.05 10.9 10.95 30,695 30.42 3.89
2018-06-07 10.95 11 10.95 11 29,667 30.56 3.91
2018-06-06 11 11.1 10.95 10.95 79,782 30.42 3.89
2018-06-05 11 11 10.85 11 32,129 30.56 3.91
2018-06-04 11 11 10.95 10.95 24,702 30.42 3.89
2018-06-01 10.85 11 10.8 11 37,597 30.56 3.91
2018-05-31 10.85 10.95 10.8 10.85 33,602 30.14 3.85
2018-05-30 10.7 11 10.7 10.9 28,965 30.28 3.87
2018-05-29 10.65 10.75 10.61 10.65 16,028 29.58 3.78
2018-05-28 0 0 0 10.7 0 - -
2018-05-25 10.65 10.73 10.6 10.7 10,993 29.72 3.8
2018-05-24 10.9 10.95 10.3 10.6 62,364 29.44 3.76
2018-05-23 10.95 10.95 10.9 10.95 17,283 30.42 3.89
2018-05-22 11 11 10.9 10.9 19,846 30.28 3.87
2018-05-21 10.95 11 10.9 10.95 29,834 30.42 3.89
2018-05-18 10.9 10.95 10.85 10.9 23,567 30.28 3.87
2018-05-17 10.9 10.95 10.87 10.9 19,875 30.28 3.87
2018-05-16 10.75 10.9 10.75 10.85 31,590 30.14 3.85
2018-05-15 10.8 10.95 10.4 10.7 74,118 29.72 3.8
2018-05-14 11 11 10.9 10.9 33,016 30.28 3.87
2018-05-11 11.1 11.1 10.95 11 18,544 30.56 3.91
2018-05-10 11.1 11.15 11 11.05 36,618 30.69 3.92
2018-05-09 10.9 11.05 10.9 11.05 27,898 30.69 3.92
2018-05-08 10.8 11 10.8 10.9 40,565 30.28 3.87
2018-05-07 10.95 11 10.85 10.9 17,689 30.28 3.87
2018-05-04 10.85 11 10.8 10.95 52,173 30.42 3.89
2018-05-03 10.85 10.95 10.85 10.9 33,430 30.28 3.87
2018-05-02 10.9 10.95 10.85 10.9 52,755 30.28 3.87
2018-05-01 10.75 10.9 10.7 10.9 77,057 30.28 3.87
2018-04-30 10.8 10.85 10.75 10.8 31,342 30 3.83
2018-04-27 10.75 10.85 10.75 10.8 31,315 30 3.83
2018-04-26 10.65 10.9 10.6 10.75 29,369 29.86 3.82
2018-04-25 10.8 10.85 10.55 10.75 27,767 29.86 3.82
2018-04-24 10.85 10.9 10.8 10.85 27,643 26.46 3.91
2018-04-23 10.75 10.85 10.75 10.85 23,796 26.46 3.91
2018-04-20 10.75 10.9 10.75 10.85 41,761 26.46 3.91
2018-04-19 10.8 10.9 10.75 10.8 38,026 26.34 3.89
2018-04-18 10.8 10.85 10.65 10.8 40,323 26.34 3.89
2018-04-17 10.9 10.9 10.7 10.75 38,976 26.22 3.87
2018-04-16 10.75 11 10.7 10.85 26,665 26.46 3.91
2018-04-13 10.8 10.85 10.65 10.7 30,505 26.1 3.86
2018-04-12 10.8 10.9 10.75 10.8 24,028 26.34 3.89
2018-04-11 10.75 10.85 10.75 10.8 44,348 26.34 3.89
2018-04-10 10.65 10.9 10.6 10.8 36,224 26.34 3.89
2018-04-09 10.65 10.85 10.6 10.6 34,511 25.85 3.82
2018-04-06 10.8 10.95 10.6 10.65 38,054 25.98 3.84
2018-04-05 10.8 10.95 10.65 10.85 34,818 26.46 3.91
2018-04-04 10.7 10.85 10.65 10.75 35,985 26.22 3.87
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 Price11.15Jul 23,2018
Min Stock Price6.53Aug 28,2013
Avg Stock Price8.49

WESTERN NE BCP Historical PE ratio: Past 5 years

Max PE Ratio44.17Mar 03,2017
Min PE Ratio20.5Jun 27,2016
Avg PE Ratio25.52

WESTERN NE BCP Historical PS ratio: Past 5 years

Max PS Ratio5.2Mar 03,2017
Min PS Ratio2.67Jun 27,2016
Avg PS Ratio3.36

WNEB Industry Peers

Company Price Change (%)
Bank Of Georgia (BDGSF)20.710.71 (3.55%)
Grupo Supervielle (SUPV)9.940.18 (1.78%)
Banco Comercial (BPCGY)3.030 (0%)
China Commercial Credit (CLG)1.20.04 (3.45%)
First Niagara Financial (FNFG)10.180.02 (0.2%)
Shizuoka Bk (SHZUY)87.040 (0%)
People's United Financial (PBCT)18.60.24 (1.31%)

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 $10.9, and a low of $10.73 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.