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 24.52 24.75 24.41 24.67 5,075 +0.12(+0.49%)
Feb 27, 2023 24.64 24.72 24.32 24.55 4,311 +0.09(+0.37%)
Feb 24, 2023 24.25 24.73 24.25 24.46 3,311 -0.08(-0.34%)
Feb 23, 2023 24.64 24.65 24.29 24.54 3,206 +0.05(+0.19%)
Feb 22, 2023 24.12 24.75 24.11 24.50 8,598 +0.19(+0.79%)
Feb 21, 2023 24.16 24.76 24.16 24.31 13,863 +0.00(+0.00%)
Feb 17, 2023 24.22 24.42 24.22 24.31 4,198 +0.17(+0.72%)
Feb 16, 2023 24.09 24.15 23.92 24.13 5,411 -0.05(-0.23%)
Feb 15, 2023 24.18 24.19 23.99 24.19 9,685 -0.08(-0.34%)
Feb 14, 2023 24.11 24.45 24.09 24.27 7,327 -0.06(-0.26%)
Feb 13, 2023 24.49 24.71 24.15 24.33 5,743 -0.14(-0.56%)
Feb 10, 2023 24.26 24.47 23.88 24.47 12,097 +0.57(+2.38%)
Feb 09, 2023 23.90 24.17 23.86 23.90 19,101 +0.05(+0.19%)
Feb 08, 2023 23.90 24.63 23.85 23.86 7,132 -0.17(-0.73%)
Feb 07, 2023 24.58 24.58 23.87 24.03 10,415 -0.37(-1.50%)
Feb 06, 2023 24.58 24.58 24.40 24.40 5,446 -0.03(-0.11%)
Feb 03, 2023 24.65 24.65 24.42 24.42 11,805 -0.08(-0.34%)
Feb 02, 2023 24.78 24.86 24.51 24.51 2,769 -0.13(-0.52%)
Feb 01, 2023 24.45 25.07 24.45 24.64 4,959 +0.06(+0.26%)
Jan 31, 2023 24.78 24.78 24.44 24.57 17,107 -0.06(-0.22%)
Jan 30, 2023 24.90 25.03 24.63 24.63 6,566 -0.13(-0.52%)
Jan 27, 2023 24.67 24.75 24.64 24.75 2,061 -0.09(-0.37%)
Jan 26, 2023 24.92 25.04 24.64 24.85 3,141 -0.37(-1.46%)
Jan 25, 2023 24.82 25.59 24.44 25.21 3,587 -0.05(-0.22%)
Jan 24, 2023 25.34 25.42 25.16 25.27 4,663 -0.18(-0.72%)
Jan 23, 2023 25.33 25.68 25.32 25.45 6,674 -0.02(-0.07%)
Jan 20, 2023 25.20 25.64 25.20 25.47 6,175 +0.17(+0.69%)
Jan 19, 2023 25.10 25.41 25.02 25.30 12,971 -0.06(-0.25%)
Jan 18, 2023 25.22 25.41 25.22 25.36 5,912 +0.05(+0.22%)
Jan 17, 2023 25.14 25.39 25.14 25.31 6,752 +0.08(+0.33%)
Jan 13, 2023 25.09 25.35 25.09 25.22 9,704 +0.00(+0.00%)
Jan 12, 2023 25.22 25.31 25.22 25.22 5,771 +0.07(+0.29%)
Jan 11, 2023 24.96 25.31 24.81 25.15 8,002 +0.07(+0.29%)
Jan 10, 2023 24.90 25.19 24.90 25.08 5,633 +0.18(+0.74%)
Jan 09, 2023 24.98 24.98 24.73 24.89 7,373 -0.20(-0.80%)
Jan 06, 2023 24.93 25.20 24.90 25.09 9,250 +0.16(+0.63%)
Jan 05, 2023 24.74 24.94 24.69 24.94 3,831 +0.05(+0.18%)
Jan 04, 2023 24.89 24.89 24.62 24.89 7,741 +0.24(+0.97%)
Jan 03, 2023 24.44 24.81 24.40 24.65 7,796 +0.24(+0.98%)
Dec 30, 2022 24.65 24.74 24.41 24.42 8,897 -0.04(-0.15%)
Dec 29, 2022 24.64 24.96 24.45 24.45 7,934 -0.08(-0.34%)
Dec 28, 2022 24.59 24.90 24.48 24.53 6,008 +0.03(+0.11%)
Dec 27, 2022 24.42 24.62 24.42 24.51 15,120 +0.02(+0.07%)
Dec 23, 2022 24.67 24.80 24.49 24.49 5,388 -0.04(-0.15%)
Dec 22, 2022 24.58 24.85 24.36 24.53 5,553 -0.14(-0.56%)
Dec 21, 2022 24.71 25.22 24.62 24.66 43,946 +0.08(+0.34%)
Dec 20, 2022 24.53 24.67 24.49 24.58 11,962 +0.09(+0.37%)
Dec 19, 2022 24.51 24.53 24.39 24.49 5,493 +0.09(+0.38%)
Dec 16, 2022 24.53 24.59 24.32 24.40 19,847 -0.02(-0.07%)
Dec 15, 2022 24.43 24.51 24.06 24.42 15,145 -0.01(-0.04%)
Dec 14, 2022 24.31 24.60 24.31 24.42 6,178 +0.28(+1.14%)
Dec 13, 2022 24.60 24.74 24.15 24.15 36,053 -0.23(-0.96%)
Dec 12, 2022 24.10 24.49 24.10 24.38 11,955 +0.35(+1.47%)
Dec 09, 2022 24.27 24.27 23.85 24.03 8,461 -0.06(-0.27%)
Dec 08, 2022 24.21 24.26 24.06 24.09 3,084 -0.12(-0.49%)
Dec 07, 2022 23.96 24.45 23.78 24.21 11,799 +0.16(+0.65%)
Dec 06, 2022 23.98 24.48 23.93 24.06 5,533 +0.07(+0.31%)
Dec 05, 2022 24.49 24.49 23.84 23.98 35,043 -0.19(-0.80%)
Dec 02, 2022 23.48 24.28 23.48 24.18 13,129 +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.