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 (%)
Jul 30, 2021 20.12 20.26 19.91 19.91 15,523 -0.33(-1.63%)
Jul 29, 2021 20.10 20.49 20.10 20.24 12,631 +0.15(+0.76%)
Jul 28, 2021 20.11 20.18 19.83 20.09 6,814 -0.03(-0.13%)
Jul 27, 2021 19.94 20.14 19.94 20.11 7,940 +0.13(+0.64%)
Jul 26, 2021 19.78 20.16 19.78 19.99 12,114 +0.09(+0.47%)
Jul 23, 2021 19.86 19.89 19.70 19.89 9,099 +0.18(+0.90%)
Jul 22, 2021 19.92 19.92 19.60 19.72 21,864 -0.31(-1.56%)
Jul 21, 2021 20.16 20.46 19.87 20.03 16,933 +0.08(+0.42%)
Jul 20, 2021 19.65 20.40 19.65 19.94 23,365 +0.40(+2.04%)
Jul 19, 2021 19.84 19.84 19.48 19.55 31,203 -0.40(-2.00%)
Jul 16, 2021 20.63 20.63 19.92 19.94 80,856 -0.74(-3.56%)
Jul 15, 2021 19.91 20.68 19.90 20.68 33,339 +0.70(+3.52%)
Jul 14, 2021 19.82 20.07 19.82 19.98 9,802 +0.15(+0.77%)
Jul 13, 2021 19.90 19.95 19.74 19.83 20,602 -0.16(-0.81%)
Jul 12, 2021 19.60 19.99 19.60 19.99 11,487 +0.20(+1.03%)
Jul 09, 2021 19.70 19.79 19.30 19.78 25,491 +0.49(+2.55%)
Jul 08, 2021 19.40 19.58 19.27 19.29 40,280 -0.28(-1.43%)
Jul 07, 2021 19.74 19.86 19.56 19.57 30,805 -0.27(-1.37%)
Jul 06, 2021 20.41 20.41 19.82 19.84 46,993 -0.56(-2.74%)
Jul 02, 2021 20.30 20.44 20.21 20.40 17,090 +0.08(+0.37%)
Jul 01, 2021 20.22 20.41 20.17 20.33 22,403 +0.15(+0.76%)
Jun 30, 2021 20.27 20.50 20.16 20.17 29,720 -0.14(-0.71%)
Jun 29, 2021 20.47 20.57 20.30 20.32 35,507 -0.01(-0.04%)
Jun 28, 2021 20.54 20.57 20.22 20.33 63,727 -0.16(-0.79%)
Jun 25, 2021 20.83 20.83 20.37 20.49 1,158,604 -0.34(-1.63%)
Jun 24, 2021 20.88 20.99 20.13 20.83 84,132 +0.56(+2.76%)
Jun 23, 2021 20.81 20.81 20.24 20.27 47,752 -0.39(-1.89%)
Jun 22, 2021 20.47 21.06 20.33 20.66 58,699 +0.34(+1.67%)
Jun 21, 2021 20.18 20.64 19.96 20.32 50,800 +0.30(+1.48%)
Jun 18, 2021 20.56 20.56 19.83 20.02 73,220 -0.60(-2.92%)
Jun 17, 2021 21.16 21.16 20.61 20.62 33,799 -0.36(-1.70%)
Jun 16, 2021 20.74 21.27 20.74 20.98 31,615 +0.03(+0.12%)
Jun 15, 2021 20.87 21.01 20.76 20.95 30,863 +0.11(+0.53%)
Jun 14, 2021 21.05 21.05 20.75 20.84 28,019 -0.08(-0.40%)
Jun 11, 2021 21.01 21.07 20.92 20.93 18,201 -0.13(-0.60%)
Jun 10, 2021 21.09 21.20 20.97 21.05 22,631 +0.08(+0.40%)
Jun 09, 2021 21.13 21.26 20.88 20.97 32,244 -0.39(-1.82%)
Jun 08, 2021 21.54 21.75 21.23 21.36 33,667 -0.45(-2.06%)
Jun 07, 2021 22.17 22.37 21.51 21.81 44,118 -0.37(-1.68%)
Jun 04, 2021 22.05 22.34 21.69 22.18 44,096 +0.29(+1.34%)
Jun 03, 2021 21.51 21.90 21.40 21.89 27,672 +0.35(+1.63%)
Jun 02, 2021 21.58 21.65 21.16 21.54 23,421 +0.03(+0.12%)
Jun 01, 2021 21.39 21.96 21.39 21.51 19,839 +0.08(+0.39%)
May 28, 2021 21.25 21.53 21.05 21.43 16,800 -0.03(-0.12%)
May 27, 2021 21.39 21.64 21.14 21.45 20,635 +0.14(+0.67%)
May 26, 2021 20.79 21.32 20.75 21.31 28,346 +0.56(+2.70%)
May 25, 2021 21.09 21.09 20.75 20.75 29,130 -0.33(-1.59%)
May 24, 2021 21.67 21.67 21.03 21.08 19,841 -0.57(-2.63%)
May 21, 2021 21.30 21.68 20.99 21.65 21,745 +0.46(+2.17%)
May 20, 2021 21.05 21.19 20.76 21.19 34,720 +0.25(+1.20%)
May 19, 2021 20.90 21.03 20.58 20.94 28,118 +0.11(+0.52%)
May 18, 2021 21.07 21.17 20.81 20.83 16,996 -0.23(-1.07%)
May 17, 2021 20.70 21.23 20.70 21.06 16,414 +0.16(+0.76%)
May 14, 2021 20.41 20.92 20.41 20.90 20,332 +0.46(+2.25%)
May 13, 2021 20.29 20.66 19.99 20.44 18,249 +0.38(+1.92%)
May 12, 2021 20.52 20.84 19.95 20.06 29,258 -0.49(-2.36%)
May 11, 2021 20.64 20.77 20.37 20.54 26,969 +0.06(+0.29%)
May 10, 2021 20.25 20.72 20.18 20.48 34,642 +0.26(+1.28%)
May 07, 2021 20.00 20.46 20.00 20.22 39,238 +0.20(+1.00%)
May 06, 2021 19.62 20.21 19.62 20.02 26,468 +0.53(+2.70%)
May 05, 2021 19.70 19.70 19.29 19.49 48,745 +0.05(+0.26%)
May 04, 2021 19.88 20.02 19.37 19.44 36,665 -0.38(-1.94%)
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.