Skip to main content

Penns Woods Bancorp (NQ: PWOD )

19.85 -0.09 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 19.97 20.30 19.91 20.09 14,034 -0.01(-0.05%)
Oct 30, 2023 20.28 20.37 19.92 20.10 69,664 +0.15(+0.76%)
Oct 27, 2023 20.72 20.72 19.94 19.94 16,753 -0.71(-3.41%)
Oct 26, 2023 20.07 20.67 20.07 20.65 7,300 +0.30(+1.50%)
Oct 25, 2023 20.07 20.58 19.58 20.34 21,225 +0.07(+0.33%)
Oct 24, 2023 20.06 20.30 20.06 20.28 8,779 +0.18(+0.90%)
Oct 23, 2023 20.11 20.48 20.04 20.10 6,584 -0.14(-0.71%)
Oct 20, 2023 20.41 20.42 20.01 20.24 21,041 +0.08(+0.38%)
Oct 19, 2023 20.05 20.48 20.01 20.16 15,415 +0.08(+0.38%)
Oct 18, 2023 20.41 20.41 19.91 20.09 17,915 -0.32(-1.59%)
Oct 17, 2023 20.27 20.96 20.06 20.41 24,781 +0.11(+0.56%)
Oct 16, 2023 19.60 20.63 19.60 20.30 13,274 +0.51(+2.60%)
Oct 13, 2023 19.94 19.95 19.61 19.78 19,961 -0.13(-0.67%)
Oct 12, 2023 20.09 20.23 19.80 19.91 15,051 -0.32(-1.60%)
Oct 11, 2023 20.26 20.34 19.90 20.24 18,200 +0.10(+0.52%)
Oct 10, 2023 20.60 20.60 20.01 20.13 17,776 +0.10(+0.52%)
Oct 09, 2023 20.12 20.20 19.92 20.03 15,690 -0.11(-0.57%)
Oct 06, 2023 20.02 20.51 19.54 20.14 17,608 -0.06(-0.28%)
Oct 05, 2023 20.03 20.42 19.91 20.20 37,980 +0.08(+0.38%)
Oct 04, 2023 20.23 20.50 19.91 20.12 17,901 +0.17(+0.86%)
Oct 03, 2023 20.23 20.38 19.77 19.95 18,841 -0.33(-1.64%)
Oct 02, 2023 20.96 20.97 19.06 20.29 68,060 +0.20(+1.00%)
Sep 29, 2023 19.91 20.50 19.77 20.09 22,205 +0.36(+1.84%)
Sep 28, 2023 20.01 20.60 19.65 19.72 18,994 -0.37(-1.85%)
Sep 27, 2023 20.36 20.86 20.02 20.10 16,726 -0.14(-0.71%)
Sep 26, 2023 20.87 21.15 20.13 20.24 15,393 -0.87(-4.11%)
Sep 25, 2023 21.49 21.40 21.11 21.11 7,361 -0.16(-0.76%)
Sep 22, 2023 21.47 21.82 21.17 21.27 22,750 -0.20(-0.93%)
Sep 21, 2023 21.38 21.48 20.84 21.47 14,316 +0.30(+1.40%)
Sep 20, 2023 21.73 21.75 21.17 21.17 13,346 -0.33(-1.55%)
Sep 19, 2023 21.96 21.96 21.10 21.51 10,533 -0.30(-1.35%)
Sep 18, 2023 21.36 21.82 21.00 21.80 6,871 +0.53(+2.51%)
Sep 15, 2023 21.30 21.46 20.89 21.27 69,342 -0.10(-0.47%)
Sep 14, 2023 21.68 21.68 21.14 21.37 10,067 -0.41(-1.86%)
Sep 13, 2023 23.31 23.47 21.15 21.77 43,102 -1.93(-8.16%)
Sep 12, 2023 23.40 23.82 23.40 23.71 4,558 +0.03(+0.12%)
Sep 11, 2023 23.82 23.82 23.45 23.68 8,303 +0.00(+0.00%)
Sep 08, 2023 23.78 23.91 23.38 23.68 7,152 -0.20(-0.84%)
Sep 07, 2023 23.75 24.51 23.11 23.88 21,976 +0.13(+0.56%)
Sep 06, 2023 24.49 24.66 23.75 23.75 5,417 -1.12(-4.52%)
Sep 05, 2023 24.48 24.96 23.94 24.87 11,786 +0.55(+2.27%)
Sep 01, 2023 24.83 25.29 24.25 24.32 21,586 -0.19(-0.78%)
Aug 31, 2023 25.57 25.86 24.51 24.51 30,354 -1.06(-4.16%)
Aug 30, 2023 24.38 25.57 24.28 25.57 31,102 +1.10(+4.50%)
Aug 29, 2023 23.50 24.47 23.22 24.47 9,207 +0.84(+3.54%)
Aug 28, 2023 23.28 24.00 23.28 23.63 9,415 -0.09(-0.40%)
Aug 25, 2023 23.67 23.78 23.32 23.73 7,542 +0.06(+0.24%)
Aug 24, 2023 23.63 23.98 23.21 23.67 10,746 -0.01(-0.04%)
Aug 23, 2023 23.96 24.24 23.55 23.68 10,631 -0.42(-1.76%)
Aug 22, 2023 24.14 24.33 24.00 24.10 7,730 -0.08(-0.31%)
Aug 21, 2023 24.14 24.78 24.14 24.18 4,906 -0.39(-1.57%)
Aug 18, 2023 24.55 24.56 24.47 24.56 6,142 -0.02(-0.08%)
Aug 17, 2023 24.63 24.83 24.58 24.58 4,975 +0.01(+0.04%)
Aug 16, 2023 23.95 24.78 23.95 24.57 6,370 +0.17(+0.69%)
Aug 15, 2023 24.70 24.90 24.30 24.40 2,812 -0.20(-0.80%)
Aug 14, 2023 24.86 24.87 24.04 24.60 9,826 -0.43(-1.73%)
Aug 11, 2023 25.08 25.27 25.03 25.03 5,290 -0.26(-1.04%)
Aug 10, 2023 25.48 25.48 25.00 25.30 12,613 -0.18(-0.70%)
Aug 09, 2023 25.09 25.62 25.03 25.48 14,240 +0.39(+1.54%)
Aug 08, 2023 25.08 25.22 24.65 25.09 20,434 -0.06(-0.22%)
Aug 07, 2023 24.95 25.15 24.94 25.15 3,977 +0.00(+0.00%)
Aug 04, 2023 24.89 25.15 24.72 25.15 7,844 +0.15(+0.60%)
Aug 03, 2023 25.05 25.22 24.67 25.00 12,536 +0.03(+0.11%)
Aug 02, 2023 25.19 25.22 24.90 24.97 4,786 -0.27(-1.08%)
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.