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 (%)
Feb 28, 2019 22.07 22.30 21.72 22.00 16,344 +0.15(+0.67%)
Feb 27, 2019 22.05 22.32 21.74 21.86 17,835 -0.20(-0.91%)
Feb 26, 2019 21.33 22.33 21.32 22.06 53,296 +0.62(+2.88%)
Feb 25, 2019 21.25 22.07 21.07 21.44 24,998 +0.19(+0.90%)
Feb 22, 2019 20.94 21.30 20.68 21.25 16,145 +0.38(+1.83%)
Feb 21, 2019 20.18 21.13 20.18 20.87 29,684 +0.07(+0.34%)
Feb 20, 2019 21.07 21.56 20.68 20.80 47,089 -0.13(-0.62%)
Feb 19, 2019 20.51 21.07 20.27 20.93 33,854 +0.30(+1.43%)
Feb 15, 2019 20.27 20.88 20.18 20.64 17,540 +0.46(+2.29%)
Feb 14, 2019 19.97 20.55 19.57 20.17 18,857 +0.31(+1.54%)
Feb 13, 2019 20.19 20.19 19.46 19.87 16,003 -0.16(-0.78%)
Feb 12, 2019 20.07 20.07 19.88 20.02 6,533 +0.11(+0.53%)
Feb 11, 2019 19.41 20.02 19.41 19.92 7,681 -0.03(-0.13%)
Feb 08, 2019 19.55 20.06 19.55 19.94 15,347 +0.45(+2.32%)
Feb 07, 2019 19.43 19.80 19.24 19.49 19,073 +0.07(+0.34%)
Feb 06, 2019 19.01 19.46 18.56 19.43 23,179 +0.54(+2.87%)
Feb 05, 2019 18.47 19.02 18.46 18.88 10,428 +0.51(+2.76%)
Feb 04, 2019 18.45 18.56 18.07 18.38 13,330 +0.32(+1.78%)
Feb 01, 2019 18.00 18.39 17.85 18.06 33,685 +0.33(+1.87%)
Jan 31, 2019 17.84 17.98 17.55 17.73 14,058 -0.24(-1.31%)
Jan 30, 2019 17.95 18.01 17.68 17.96 13,892 -0.02(-0.11%)
Jan 29, 2019 17.65 18.16 17.65 17.98 13,416 +0.50(+2.87%)
Jan 28, 2019 18.33 18.83 17.48 17.48 18,903 -0.98(-5.30%)
Jan 25, 2019 18.46 18.50 18.09 18.46 10,763 -0.03(-0.16%)
Jan 24, 2019 18.80 19.85 18.13 18.49 21,905 -0.42(-2.20%)
Jan 23, 2019 19.35 20.07 18.74 18.90 15,804 -0.43(-2.21%)
Jan 22, 2019 19.43 19.91 19.33 19.33 13,364 -0.10(-0.49%)
Jan 18, 2019 19.38 19.70 19.38 19.43 5,182 +0.04(+0.21%)
Jan 17, 2019 19.44 19.50 19.39 19.39 5,638 -0.04(-0.21%)
Jan 16, 2019 19.49 19.66 19.43 19.43 5,074 -0.05(-0.26%)
Jan 15, 2019 19.52 19.63 19.39 19.48 10,398 +0.00(+0.00%)
Jan 14, 2019 19.82 19.82 19.42 19.48 5,923 -0.04(-0.21%)
Jan 11, 2019 19.45 19.77 19.40 19.52 16,145 +0.00(+0.00%)
Jan 10, 2019 19.79 19.96 19.52 19.52 6,264 -0.45(-2.24%)
Jan 09, 2019 20.24 20.24 19.82 19.96 14,291 -0.23(-1.12%)
Jan 08, 2019 20.27 20.27 19.98 20.19 9,059 -0.03(-0.15%)
Jan 07, 2019 20.17 20.32 19.87 20.22 5,148 -0.21(-1.03%)
Jan 04, 2019 20.22 20.55 20.22 20.43 8,371 +0.46(+2.31%)
Jan 03, 2019 20.91 20.91 19.97 19.97 11,923 -0.38(-1.85%)
Jan 02, 2019 21.56 21.56 19.97 20.34 10,928 +0.16(+0.77%)
Dec 31, 2018 20.57 20.57 20.08 20.19 5,580 -0.33(-1.59%)
Dec 28, 2018 20.30 21.25 19.83 20.51 8,770 +0.30(+1.46%)
Dec 27, 2018 19.86 20.77 19.33 20.22 10,217 +0.40(+2.02%)
Dec 26, 2018 19.44 20.42 19.33 19.82 22,810 +0.34(+1.75%)
Dec 24, 2018 19.75 19.92 19.33 19.48 12,756 -0.09(-0.46%)
Dec 21, 2018 19.33 20.32 19.33 19.57 47,239 +0.10(+0.52%)
Dec 20, 2018 19.60 21.02 19.35 19.47 10,203 +0.07(+0.36%)
Dec 19, 2018 20.06 20.06 19.40 19.40 17,594 -0.53(-2.67%)
Dec 18, 2018 19.94 20.57 19.61 19.93 18,459 -0.02(-0.10%)
Dec 17, 2018 20.31 21.32 19.61 19.95 7,966 -0.29(-1.44%)
Dec 14, 2018 20.42 20.44 20.08 20.24 9,567 -0.25(-1.20%)
Dec 13, 2018 20.70 20.85 20.43 20.48 6,984 -0.39(-1.85%)
Dec 12, 2018 20.75 21.27 20.67 20.87 4,697 +0.15(+0.70%)
Dec 11, 2018 20.43 20.79 20.39 20.73 3,450 -0.05(-0.22%)
Dec 10, 2018 20.84 20.84 20.58 20.77 12,031 +0.05(+0.22%)
Dec 07, 2018 20.89 20.89 20.41 20.73 4,636 -0.07(-0.33%)
Dec 06, 2018 20.54 21.08 20.53 20.79 14,407 +0.13(+0.62%)
Dec 04, 2018 21.18 21.19 20.67 20.67 16,530 -0.68(-3.18%)
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.