Skip to main content

Penns Woods Bancorp (NQ: PWOD )

26.87 -0.13 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 27.00 27.48 26.87 26.87 16,895 -0.13(-0.48%)
Oct 31, 2024 27.89 27.89 27.00 27.00 30,627 -0.75(-2.70%)
Oct 30, 2024 27.58 28.40 27.05 27.75 44,180 +0.09(+0.33%)
Oct 29, 2024 25.65 27.66 25.65 27.66 32,359 +1.72(+6.63%)
Oct 28, 2024 25.87 26.48 25.30 25.94 9,984 +0.34(+1.33%)
Oct 25, 2024 25.10 25.68 25.10 25.60 5,978 -0.15(-0.58%)
Oct 24, 2024 25.01 25.75 24.65 25.75 25,692 +0.40(+1.58%)
Oct 23, 2024 24.91 25.35 24.60 25.35 8,418 +0.50(+2.01%)
Oct 22, 2024 24.81 25.01 24.41 24.85 6,753 +0.15(+0.61%)
Oct 21, 2024 24.83 25.00 24.40 24.70 6,361 -0.53(-2.10%)
Oct 18, 2024 25.05 25.64 24.91 25.23 3,956 -0.29(-1.14%)
Oct 17, 2024 24.39 25.52 24.39 25.52 11,493 +0.67(+2.70%)
Oct 16, 2024 24.84 24.85 24.51 24.85 4,989 +0.35(+1.43%)
Oct 15, 2024 24.44 24.85 24.41 24.50 13,674 -0.05(-0.20%)
Oct 14, 2024 24.43 24.56 24.43 24.55 4,080 -0.28(-1.13%)
Oct 11, 2024 24.45 24.83 24.45 24.83 5,942 +0.48(+1.97%)
Oct 10, 2024 24.22 24.40 24.20 24.35 2,390 +0.15(+0.62%)
Oct 09, 2024 24.44 24.46 23.94 24.20 7,791 -0.05(-0.21%)
Oct 08, 2024 24.23 24.29 24.17 24.25 7,988 -0.10(-0.41%)
Oct 07, 2024 24.22 24.40 23.85 24.35 6,385 -0.13(-0.55%)
Oct 04, 2024 24.49 24.50 24.04 24.48 5,044 +0.23(+0.97%)
Oct 03, 2024 23.71 24.25 23.71 24.25 6,317 +0.36(+1.51%)
Oct 02, 2024 23.73 23.90 23.70 23.89 6,339 +0.15(+0.63%)
Oct 01, 2024 23.94 24.15 23.35 23.74 6,828 -0.05(-0.19%)
Sep 30, 2024 23.60 23.79 23.60 23.79 4,796 +0.21(+0.87%)
Sep 27, 2024 23.50 23.58 23.50 23.58 7,272 -0.32(-1.34%)
Sep 26, 2024 23.75 23.90 23.70 23.90 4,886 +0.24(+1.01%)
Sep 25, 2024 23.69 23.89 23.43 23.66 7,920 -0.16(-0.67%)
Sep 24, 2024 24.02 24.05 23.61 23.82 23,644 -0.03(-0.13%)
Sep 23, 2024 24.15 24.23 23.62 23.85 10,833 -0.13(-0.54%)
Sep 20, 2024 23.58 23.98 23.35 23.98 19,617 +0.13(+0.55%)
Sep 19, 2024 23.00 23.90 23.00 23.85 21,107 +1.41(+6.28%)
Sep 18, 2024 22.05 22.99 22.00 22.44 12,088 +0.44(+2.00%)
Sep 17, 2024 22.25 22.27 22.00 22.00 11,916 +0.03(+0.14%)
Sep 16, 2024 21.91 22.15 21.80 21.97 13,275 +0.12(+0.55%)
Sep 13, 2024 21.51 21.85 21.50 21.85 7,542 +0.47(+2.20%)
Sep 12, 2024 21.35 21.62 21.02 21.38 6,291 -0.06(-0.28%)
Sep 11, 2024 20.75 21.44 20.55 21.44 11,811 +0.73(+3.52%)
Sep 10, 2024 20.70 20.97 20.18 20.71 4,157 -0.02(-0.10%)
Sep 09, 2024 20.81 21.18 20.69 20.73 9,067 -0.53(-2.50%)
Sep 06, 2024 21.26 21.40 21.01 21.26 4,674 +0.07(+0.33%)
Sep 05, 2024 20.19 21.19 20.19 21.19 9,232 +0.23(+1.08%)
Sep 04, 2024 21.80 21.96 20.90 20.97 15,222 -0.85(-3.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.