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, 2023 24.48 24.72 24.38 24.64 5,081 +0.12(+0.49%)
Feb 27, 2023 24.60 24.69 24.29 24.52 4,316 +0.09(+0.37%)
Feb 24, 2023 24.22 24.70 24.22 24.43 3,315 -0.08(-0.34%)
Feb 23, 2023 24.60 24.62 24.26 24.51 3,210 +0.05(+0.19%)
Feb 22, 2023 24.09 24.72 24.08 24.47 8,609 +0.19(+0.79%)
Feb 21, 2023 24.13 24.73 24.13 24.27 13,880 +0.00(+0.00%)
Feb 17, 2023 24.19 24.38 24.19 24.27 4,204 +0.17(+0.72%)
Feb 16, 2023 24.06 24.12 23.89 24.10 5,418 -0.05(-0.23%)
Feb 15, 2023 24.15 24.16 23.96 24.16 9,697 -0.08(-0.34%)
Feb 14, 2023 24.08 24.42 24.05 24.24 7,337 -0.06(-0.26%)
Feb 13, 2023 24.46 24.68 24.12 24.30 5,751 -0.14(-0.56%)
Feb 10, 2023 24.23 24.44 23.85 24.44 12,113 +0.57(+2.38%)
Feb 09, 2023 23.87 24.14 23.83 23.87 19,126 +0.05(+0.19%)
Feb 08, 2023 23.87 24.59 23.82 23.83 7,141 -0.17(-0.73%)
Feb 07, 2023 24.55 24.54 23.84 24.00 10,428 -0.37(-1.50%)
Feb 06, 2023 24.54 24.54 24.37 24.37 5,453 -0.03(-0.11%)
Feb 03, 2023 24.62 24.62 24.38 24.39 11,820 -0.08(-0.34%)
Feb 02, 2023 24.75 24.82 24.48 24.48 2,772 -0.13(-0.52%)
Feb 01, 2023 24.42 25.03 24.42 24.60 4,966 +0.06(+0.26%)
Jan 31, 2023 24.75 24.75 24.41 24.54 17,129 -0.05(-0.22%)
Jan 30, 2023 24.87 25.00 24.59 24.59 6,575 -0.13(-0.52%)
Jan 27, 2023 24.64 24.72 24.61 24.72 2,064 -0.09(-0.37%)
Jan 26, 2023 24.89 25.01 24.60 24.81 3,145 -0.37(-1.46%)
Jan 25, 2023 24.79 25.56 24.41 25.18 3,591 -0.05(-0.22%)
Jan 24, 2023 25.31 25.38 25.13 25.24 4,669 -0.18(-0.72%)
Jan 23, 2023 25.30 25.65 25.29 25.42 6,683 -0.02(-0.07%)
Jan 20, 2023 25.17 25.61 25.17 25.44 6,183 +0.17(+0.69%)
Jan 19, 2023 25.07 25.37 24.99 25.26 12,987 -0.06(-0.25%)
Jan 18, 2023 25.19 25.37 25.19 25.33 5,920 +0.05(+0.22%)
Jan 17, 2023 25.11 25.36 25.11 25.27 6,760 +0.08(+0.33%)
Jan 13, 2023 25.06 25.32 25.06 25.19 9,717 +0.00(+0.00%)
Jan 12, 2023 25.19 25.28 25.19 25.19 5,779 +0.07(+0.29%)
Jan 11, 2023 24.92 25.28 24.78 25.12 8,013 +0.07(+0.29%)
Jan 10, 2023 24.87 25.15 24.87 25.04 5,640 +0.18(+0.74%)
Jan 09, 2023 24.94 24.94 24.70 24.86 7,383 -0.20(-0.80%)
Jan 06, 2023 24.90 25.16 24.86 25.06 9,261 +0.16(+0.63%)
Jan 05, 2023 24.70 24.91 24.66 24.91 3,836 +0.05(+0.18%)
Jan 04, 2023 24.86 24.86 24.59 24.86 7,751 +0.24(+0.97%)
Jan 03, 2023 24.41 24.77 24.37 24.62 7,806 +0.24(+0.98%)
Dec 30, 2022 24.62 24.71 24.38 24.38 8,909 -0.04(-0.15%)
Dec 29, 2022 24.60 24.93 24.42 24.42 7,944 -0.08(-0.34%)
Dec 28, 2022 24.56 24.87 24.45 24.50 6,016 +0.03(+0.11%)
Dec 27, 2022 24.38 24.59 24.38 24.48 15,139 +0.02(+0.07%)
Dec 23, 2022 24.64 24.76 24.46 24.46 5,395 -0.04(-0.15%)
Dec 22, 2022 24.55 24.81 24.33 24.49 5,561 -0.14(-0.56%)
Dec 21, 2022 24.68 25.19 24.59 24.63 44,002 +0.08(+0.34%)
Dec 20, 2022 24.50 24.64 24.46 24.55 11,978 +0.09(+0.37%)
Dec 19, 2022 24.48 24.50 24.36 24.46 5,501 +0.09(+0.38%)
Dec 16, 2022 24.50 24.56 24.29 24.37 19,873 -0.02(-0.08%)
Dec 15, 2022 24.40 24.48 24.03 24.38 15,164 -0.01(-0.04%)
Dec 14, 2022 24.27 24.57 24.27 24.39 6,186 +0.27(+1.14%)
Dec 13, 2022 24.57 24.70 24.12 24.12 36,100 -0.23(-0.96%)
Dec 12, 2022 24.07 24.46 24.07 24.35 11,970 +0.35(+1.47%)
Dec 09, 2022 24.24 24.24 23.82 24.00 8,472 -0.06(-0.27%)
Dec 08, 2022 24.18 24.23 24.03 24.06 3,088 -0.12(-0.49%)
Dec 07, 2022 23.93 24.42 23.75 24.18 11,814 +0.16(+0.65%)
Dec 06, 2022 23.95 24.45 23.90 24.03 5,540 +0.07(+0.31%)
Dec 05, 2022 24.46 24.46 23.81 23.95 35,088 -0.19(-0.80%)
Dec 02, 2022 23.45 24.25 23.45 24.15 13,146 +0.82(+3.53%)
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.