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 (%)
Sep 30, 2019 23.62 23.99 23.62 23.99 13,045 +0.17(+0.70%)
Sep 27, 2019 24.02 24.15 23.83 23.83 12,528 -0.05(-0.20%)
Sep 26, 2019 23.94 24.02 23.71 23.88 8,953 -0.20(-0.82%)
Sep 25, 2019 23.66 24.12 23.55 24.07 7,349 +0.36(+1.53%)
Sep 24, 2019 24.12 24.18 23.26 23.71 36,832 -0.34(-1.40%)
Sep 23, 2019 23.76 24.05 23.67 24.05 6,401 +0.05(+0.22%)
Sep 20, 2019 23.58 24.08 23.29 23.99 38,743 +0.41(+1.74%)
Sep 19, 2019 23.47 23.90 23.47 23.58 6,933 -0.18(-0.74%)
Sep 18, 2019 23.63 23.92 23.38 23.76 10,811 +0.01(+0.02%)
Sep 17, 2019 23.77 24.00 23.51 23.76 13,519 -0.07(-0.28%)
Sep 16, 2019 23.74 24.05 23.63 23.82 16,673 +0.08(+0.33%)
Sep 13, 2019 23.31 24.02 23.20 23.75 11,950 +0.35(+1.51%)
Sep 12, 2019 23.03 23.40 22.75 23.39 22,567 +0.39(+1.71%)
Sep 11, 2019 22.09 23.29 22.01 23.00 8,666 +0.81(+3.65%)
Sep 10, 2019 22.05 22.30 21.92 22.19 6,723 +0.05(+0.21%)
Sep 09, 2019 21.84 22.30 21.84 22.14 8,172 +0.54(+2.52%)
Sep 06, 2019 21.56 21.80 21.55 21.60 6,237 +0.08(+0.36%)
Sep 05, 2019 21.57 22.06 21.46 21.52 19,344 +0.14(+0.65%)
Sep 04, 2019 21.42 21.42 21.34 21.38 3,637 +0.48(+2.28%)
Sep 03, 2019 21.08 21.28 20.91 20.91 5,804 -0.28(-1.31%)
Aug 30, 2019 21.08 21.18 20.83 21.18 5,068 +0.21(+0.98%)
Aug 29, 2019 21.16 21.16 20.98 20.98 16,075 -0.06(-0.27%)
Aug 28, 2019 21.03 21.03 21.03 21.03 3,592 +0.21(+0.99%)
Aug 27, 2019 21.42 21.42 20.79 20.83 7,654 -0.44(-2.07%)
Aug 26, 2019 21.12 21.27 21.12 21.27 4,327 +0.60(+2.88%)
Aug 23, 2019 21.04 21.04 20.67 20.67 8,576 -0.88(-4.09%)
Aug 22, 2019 21.51 21.79 21.30 21.56 8,134 +0.15(+0.70%)
Aug 21, 2019 21.35 21.41 21.29 21.41 7,173 -0.07(-0.31%)
Aug 20, 2019 21.67 21.76 21.43 21.47 7,664 -0.31(-1.41%)
Aug 19, 2019 21.78 21.78 21.78 21.78 1,767 +0.27(+1.26%)
Aug 16, 2019 21.45 21.74 21.32 21.51 6,822 +0.23(+1.08%)
Aug 15, 2019 21.30 21.36 21.20 21.28 5,029 +0.07(+0.31%)
Aug 14, 2019 21.65 21.65 20.96 21.21 11,853 -0.71(-3.25%)
Aug 13, 2019 21.93 21.93 21.93 21.93 2,307 +0.25(+1.14%)
Aug 12, 2019 21.96 22.08 21.52 21.68 5,136 -0.28(-1.26%)
Aug 09, 2019 22.32 22.32 21.90 21.96 4,873 -0.39(-1.74%)
Aug 08, 2019 22.20 22.67 22.14 22.35 13,307 +0.23(+1.02%)
Aug 07, 2019 21.75 22.25 21.70 22.12 9,530 -0.04(-0.19%)
Aug 06, 2019 22.21 22.32 21.61 22.16 15,194 +0.10(+0.47%)
Aug 05, 2019 22.44 22.59 21.94 22.06 14,177 -0.72(-3.18%)
Aug 02, 2019 22.64 22.78 22.64 22.78 3,313 -0.24(-1.05%)
Aug 01, 2019 23.35 23.52 22.95 23.02 13,465 -0.25(-1.06%)
Jul 31, 2019 23.16 23.74 23.16 23.27 23,030 -0.14(-0.59%)
Jul 30, 2019 23.14 23.53 23.03 23.41 17,787 +0.16(+0.71%)
Jul 29, 2019 22.88 23.43 22.88 23.24 10,007 +0.08(+0.35%)
Jul 26, 2019 23.16 23.16 23.16 23.16 3,118 -0.03(-0.11%)
Jul 25, 2019 23.21 23.37 23.14 23.19 4,378 -0.13(-0.57%)
Jul 24, 2019 23.30 23.60 23.21 23.32 14,490 -0.16(-0.68%)
Jul 23, 2019 23.34 23.48 23.08 23.48 9,368 +0.33(+1.42%)
Jul 22, 2019 22.77 23.16 22.77 23.15 14,319 +0.16(+0.71%)
Jul 19, 2019 22.83 23.24 22.83 22.99 7,407 -0.12(-0.53%)
Jul 18, 2019 22.73 23.11 22.73 23.11 15,841 +0.28(+1.21%)
Jul 17, 2019 22.60 22.93 22.60 22.83 8,005 +0.23(+1.02%)
Jul 16, 2019 22.33 22.60 22.30 22.60 8,395 +0.11(+0.48%)
Jul 15, 2019 22.69 22.78 22.25 22.50 11,602 +0.00(+0.00%)
Jul 12, 2019 22.57 22.80 22.39 22.50 8,576 -0.03(-0.11%)
Jul 11, 2019 22.52 22.75 22.02 22.52 11,222 +0.05(+0.23%)
Jul 10, 2019 22.37 22.63 22.18 22.47 12,413 +0.05(+0.23%)
Jul 09, 2019 22.20 22.43 22.07 22.42 11,142 -0.11(-0.48%)
Jul 08, 2019 22.18 22.57 22.14 22.53 6,038 -0.05(-0.20%)
Jul 05, 2019 22.22 22.57 22.05 22.57 7,407 +0.21(+0.92%)
Jul 03, 2019 22.17 22.42 22.16 22.37 4,483 -0.31(-1.38%)
Jul 02, 2019 22.48 22.93 22.40 22.68 8,307 -0.06(-0.27%)
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.