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 (%)
Nov 29, 2019 25.41 25.42 24.36 24.65 3,212 -0.21(-0.85%)
Nov 27, 2019 24.86 24.89 24.68 24.86 6,039 -0.01(-0.03%)
Nov 26, 2019 24.97 25.14 24.69 24.86 6,788 -0.22(-0.87%)
Nov 25, 2019 24.26 25.18 24.26 25.08 16,535 +0.75(+3.10%)
Nov 22, 2019 23.98 24.40 23.98 24.33 4,626 +0.02(+0.10%)
Nov 21, 2019 24.13 24.62 23.93 24.30 5,770 +0.37(+1.53%)
Nov 20, 2019 23.75 24.53 23.75 23.94 14,649 -0.40(-1.66%)
Nov 19, 2019 23.93 24.35 23.80 24.34 9,127 +0.29(+1.20%)
Nov 18, 2019 23.98 24.05 23.98 24.05 2,499 -0.19(-0.80%)
Nov 15, 2019 24.36 24.49 24.18 24.25 7,324 -0.11(-0.45%)
Nov 14, 2019 24.12 24.36 24.11 24.36 4,394 +0.35(+1.46%)
Nov 13, 2019 24.41 24.41 24.01 24.01 2,329 -0.33(-1.34%)
Nov 12, 2019 24.54 24.54 24.24 24.33 4,780 -0.18(-0.73%)
Nov 11, 2019 24.51 24.51 24.28 24.51 2,210 +0.03(+0.13%)
Nov 08, 2019 24.43 24.61 24.25 24.48 7,967 -0.05(-0.22%)
Nov 07, 2019 24.60 24.63 24.42 24.54 6,364 +0.12(+0.48%)
Nov 06, 2019 24.22 24.57 24.22 24.42 9,281 -0.08(-0.32%)
Nov 05, 2019 24.42 24.50 24.16 24.50 3,645 +0.11(+0.45%)
Nov 04, 2019 24.21 24.46 23.98 24.39 4,793 +0.16(+0.64%)
Nov 01, 2019 23.93 24.23 23.93 24.23 4,240 +0.44(+1.86%)
Oct 31, 2019 23.96 23.96 23.61 23.79 9,759 -0.37(-1.55%)
Oct 30, 2019 24.10 24.16 23.97 24.16 4,563 +0.34(+1.44%)
Oct 29, 2019 23.64 24.12 23.59 23.82 7,020 +0.00(+0.00%)
Oct 28, 2019 23.55 23.93 23.54 23.82 3,641 +0.47(+2.03%)
Oct 25, 2019 23.53 23.60 23.35 23.35 2,184 -0.16(-0.66%)
Oct 24, 2019 23.57 23.67 23.39 23.50 6,765 +0.12(+0.50%)
Oct 23, 2019 23.66 23.66 23.21 23.39 18,335 -0.26(-1.09%)
Oct 22, 2019 23.60 23.77 23.60 23.64 2,346 -0.16(-0.65%)
Oct 21, 2019 23.53 23.99 23.51 23.80 10,887 +0.45(+1.93%)
Oct 18, 2019 23.14 23.55 23.11 23.35 8,866 -0.04(-0.17%)
Oct 17, 2019 23.23 23.60 23.15 23.39 9,127 +0.09(+0.40%)
Oct 16, 2019 23.01 23.29 23.01 23.29 2,671 -0.16(-0.70%)
Oct 15, 2019 23.23 23.45 23.15 23.45 3,646 +0.36(+1.55%)
Oct 14, 2019 22.84 23.11 22.73 23.10 4,597 -0.10(-0.44%)
Oct 11, 2019 23.81 24.12 22.71 23.20 6,810 -0.09(-0.40%)
Oct 10, 2019 23.62 23.62 23.29 23.29 3,645 +0.09(+0.40%)
Oct 09, 2019 23.22 23.52 23.10 23.20 4,407 -0.02(-0.10%)
Oct 08, 2019 23.53 23.53 23.03 23.22 9,537 -0.31(-1.32%)
Oct 07, 2019 23.68 23.68 23.50 23.53 4,020 -0.05(-0.23%)
Oct 04, 2019 23.77 23.77 23.47 23.59 5,525 -0.01(-0.03%)
Oct 03, 2019 23.48 23.96 23.47 23.60 5,619 +0.12(+0.53%)
Oct 02, 2019 23.74 23.75 23.35 23.47 9,805 -0.24(-1.02%)
Oct 01, 2019 23.62 24.01 23.62 23.71 16,278 -0.28(-1.18%)
Sep 30, 2019 23.62 23.99 23.62 23.99 13,045 +0.17(+0.70%)
Sep 27, 2019 24.02 24.15 23.83 23.83 12,528 -0.05(-0.20%)
Sep 26, 2019 23.94 24.02 23.71 23.88 8,953 -0.20(-0.82%)
Sep 25, 2019 23.66 24.12 23.55 24.07 7,349 +0.36(+1.53%)
Sep 24, 2019 24.12 24.18 23.26 23.71 36,832 -0.34(-1.40%)
Sep 23, 2019 23.76 24.05 23.67 24.05 6,401 +0.05(+0.22%)
Sep 20, 2019 23.58 24.08 23.29 23.99 38,743 +0.41(+1.74%)
Sep 19, 2019 23.47 23.90 23.47 23.58 6,933 -0.18(-0.74%)
Sep 18, 2019 23.63 23.92 23.38 23.76 10,811 +0.01(+0.02%)
Sep 17, 2019 23.77 24.00 23.51 23.76 13,519 -0.07(-0.28%)
Sep 16, 2019 23.74 24.05 23.63 23.82 16,673 +0.08(+0.33%)
Sep 13, 2019 23.31 24.02 23.20 23.75 11,950 +0.35(+1.51%)
Sep 12, 2019 23.03 23.40 22.75 23.39 22,567 +0.39(+1.71%)
Sep 11, 2019 22.09 23.29 22.01 23.00 8,666 +0.81(+3.65%)
Sep 10, 2019 22.05 22.30 21.92 22.19 6,723 +0.05(+0.21%)
Sep 09, 2019 21.84 22.30 21.84 22.14 8,172 +0.54(+2.52%)
Sep 06, 2019 21.56 21.80 21.55 21.60 6,237 +0.08(+0.36%)
Sep 05, 2019 21.57 22.06 21.46 21.52 19,344 +0.14(+0.65%)
Sep 04, 2019 21.42 21.42 21.34 21.38 3,637 +0.48(+2.28%)
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.