Skip to main content

Penns Woods Bancorp (NQ: PWOD )

19.88 -0.62 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 17.96 18.50 17.96 18.26 5,773 +0.17(+0.93%)
Jun 29, 2020 17.93 18.34 17.37 18.09 13,131 +0.01(+0.04%)
Jun 26, 2020 18.41 18.41 17.26 18.09 46,258 -0.14(-0.75%)
Jun 25, 2020 17.24 18.23 16.93 18.22 9,529 +0.92(+5.35%)
Jun 24, 2020 17.64 18.27 17.03 17.30 13,395 -0.46(-2.58%)
Jun 23, 2020 18.58 19.77 17.76 17.76 6,004 -0.51(-2.82%)
Jun 22, 2020 17.56 18.68 17.56 18.27 5,136 +0.44(+2.48%)
Jun 19, 2020 18.45 18.45 17.45 17.83 28,600 +0.10(+0.54%)
Jun 18, 2020 17.02 17.75 17.02 17.73 2,458 +0.50(+2.89%)
Jun 17, 2020 17.79 17.94 17.23 17.23 7,253 -0.63(-3.51%)
Jun 16, 2020 19.67 21.30 17.69 17.86 14,680 -1.09(-5.77%)
Jun 15, 2020 17.32 19.05 17.32 18.95 10,964 +1.33(+7.58%)
Jun 12, 2020 18.12 18.17 17.50 17.62 10,196 -0.01(-0.05%)
Jun 11, 2020 18.25 18.50 17.13 17.63 22,660 -1.47(-7.71%)
Jun 10, 2020 20.95 20.95 18.71 19.10 11,767 -2.09(-9.87%)
Jun 09, 2020 21.06 21.27 20.59 21.19 11,308 +0.10(+0.50%)
Jun 08, 2020 22.29 22.32 20.68 21.09 24,648 -0.97(-4.41%)
Jun 05, 2020 20.67 22.59 20.46 22.06 17,612 +2.03(+10.12%)
Jun 04, 2020 19.79 20.11 19.08 20.03 10,870 +0.11(+0.56%)
Jun 03, 2020 19.08 20.37 19.05 19.92 14,296 +1.14(+6.10%)
Jun 02, 2020 18.08 19.04 17.71 18.78 12,685 +0.93(+5.21%)
Jun 01, 2020 17.67 18.08 17.37 17.85 47,467 +0.79(+4.61%)
May 29, 2020 17.09 17.40 16.69 17.06 8,554 +0.04(+0.23%)
May 28, 2020 17.53 18.28 17.02 17.02 22,104 -0.21(-1.25%)
May 27, 2020 17.48 17.48 17.02 17.23 17,117 -0.10(-0.55%)
May 26, 2020 17.56 17.89 17.19 17.33 10,254 +0.33(+1.92%)
May 22, 2020 17.04 17.07 16.79 17.00 3,774 +0.07(+0.42%)
May 21, 2020 16.86 17.44 16.86 16.93 4,965 -0.15(-0.88%)
May 20, 2020 16.80 17.31 16.80 17.08 12,191 +0.40(+2.38%)
May 19, 2020 17.19 17.32 16.38 16.68 14,770 -0.80(-4.59%)
May 18, 2020 17.09 17.50 17.05 17.49 30,183 +0.92(+5.57%)
May 15, 2020 16.03 16.57 15.76 16.57 8,931 +0.66(+4.15%)
May 14, 2020 15.90 16.17 15.56 15.91 34,894 -0.18(-1.14%)
May 13, 2020 16.76 17.17 16.07 16.09 10,696 -0.64(-3.80%)
May 12, 2020 18.66 18.87 16.69 16.72 20,905 -1.65(-9.00%)
May 11, 2020 18.48 19.40 18.00 18.38 7,655 -0.16(-0.86%)
May 08, 2020 17.74 19.06 17.26 18.54 14,718 +1.07(+6.14%)
May 07, 2020 17.50 17.99 16.96 17.46 8,621 +0.64(+3.78%)
May 06, 2020 18.47 19.08 16.83 16.83 4,825 -1.61(-8.75%)
May 05, 2020 17.82 18.76 17.65 18.44 14,995 +0.40(+2.20%)
May 04, 2020 17.03 18.04 17.03 18.04 8,224 +0.55(+3.13%)
May 01, 2020 17.94 17.94 16.69 17.50 14,089 -0.71(-3.89%)
Apr 30, 2020 19.63 19.63 18.16 18.20 18,134 -1.58(-8.00%)
Apr 29, 2020 19.24 19.87 18.89 19.79 20,708 +1.32(+7.15%)
Apr 28, 2020 19.26 19.26 18.03 18.47 9,769 -0.43(-2.27%)
Apr 27, 2020 17.09 19.59 17.03 18.89 11,908 +1.93(+11.39%)
Apr 24, 2020 17.34 17.34 16.72 16.96 4,906 -0.45(-2.56%)
Apr 23, 2020 16.30 17.73 16.30 17.41 13,572 +0.88(+5.34%)
Apr 22, 2020 16.31 17.94 16.30 16.53 7,803 +0.21(+1.32%)
Apr 21, 2020 15.95 16.51 15.70 16.31 11,207 +0.14(+0.84%)
Apr 20, 2020 16.65 17.17 16.02 16.18 14,839 -1.20(-6.91%)
Apr 17, 2020 16.68 17.73 16.56 17.38 16,480 +1.10(+6.79%)
Apr 16, 2020 16.57 16.83 15.91 16.27 22,300 -0.27(-1.63%)
Apr 15, 2020 17.68 18.28 16.54 16.54 13,524 -1.85(-10.07%)
Apr 14, 2020 18.82 19.53 17.62 18.39 17,842 +0.26(+1.45%)
Apr 13, 2020 19.64 19.64 17.54 18.13 10,673 -1.66(-8.39%)
Apr 09, 2020 17.54 19.87 17.34 19.79 13,964 +2.79(+16.41%)
Apr 08, 2020 16.58 17.17 15.84 17.00 23,386 +0.42(+2.54%)
Apr 07, 2020 16.90 17.32 15.64 16.58 25,049 -0.32(-1.88%)
Apr 06, 2020 17.59 18.66 16.21 16.90 23,084 +0.88(+5.51%)
Apr 03, 2020 15.90 17.45 15.67 16.02 25,789 -1.47(-8.41%)
Apr 02, 2020 16.40 18.08 15.92 17.49 25,635 +0.63(+3.72%)
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.