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 (%)
Jan 31, 2024 21.94 21.94 20.87 20.87 10,909 -1.05(-4.77%)
Jan 30, 2024 21.62 22.11 21.62 21.92 4,012 +0.09(+0.40%)
Jan 29, 2024 21.54 22.24 21.52 21.83 29,041 +0.74(+3.49%)
Jan 26, 2024 21.42 21.55 21.06 21.09 7,147 -0.19(-0.91%)
Jan 25, 2024 21.28 21.33 21.06 21.29 11,531 +0.22(+1.06%)
Jan 24, 2024 21.41 21.41 21.06 21.06 6,178 -0.11(-0.50%)
Jan 23, 2024 21.41 22.49 21.09 21.17 18,278 -0.12(-0.55%)
Jan 22, 2024 20.81 21.29 20.60 21.29 13,049 +0.57(+2.76%)
Jan 19, 2024 20.21 20.72 20.17 20.72 14,647 +0.53(+2.64%)
Jan 18, 2024 20.26 20.26 20.17 20.18 5,317 +0.00(+0.00%)
Jan 17, 2024 20.04 20.27 20.04 20.18 10,373 +0.15(+0.72%)
Jan 16, 2024 20.04 20.19 20.03 20.04 17,055 -0.02(-0.10%)
Jan 12, 2024 20.27 20.31 20.01 20.06 15,640 -0.02(-0.10%)
Jan 11, 2024 20.37 20.40 19.85 20.08 27,465 -0.41(-1.98%)
Jan 10, 2024 20.47 20.54 20.37 20.48 15,428 +0.01(+0.05%)
Jan 09, 2024 20.72 20.76 20.33 20.47 15,537 -0.39(-1.86%)
Jan 08, 2024 20.97 20.97 20.81 20.86 5,867 -0.11(-0.51%)
Jan 05, 2024 20.81 21.20 20.43 20.97 44,944 -0.03(-0.14%)
Jan 04, 2024 21.36 21.36 20.73 21.00 10,195 -0.27(-1.27%)
Jan 03, 2024 21.45 21.66 21.17 21.27 20,215 -0.26(-1.21%)
Jan 02, 2024 21.95 22.20 20.86 21.53 36,638 -0.26(-1.20%)
Dec 29, 2023 22.42 22.42 21.79 21.79 27,258 -0.69(-3.06%)
Dec 28, 2023 22.75 23.01 21.94 22.48 25,315 -0.41(-1.78%)
Dec 27, 2023 22.76 22.99 22.56 22.88 9,905 +0.04(+0.17%)
Dec 26, 2023 22.77 23.20 22.39 22.85 20,461 +0.07(+0.30%)
Dec 22, 2023 22.90 22.90 22.42 22.78 16,630 +0.12(+0.51%)
Dec 21, 2023 22.61 22.76 22.28 22.66 13,580 +0.05(+0.21%)
Dec 20, 2023 22.95 23.11 22.41 22.61 29,523 -0.20(-0.89%)
Dec 19, 2023 21.30 22.87 21.30 22.82 46,749 +1.85(+8.82%)
Dec 18, 2023 19.68 20.98 19.68 20.97 53,843 +1.22(+6.18%)
Dec 15, 2023 19.75 20.03 19.53 19.75 121,637 +0.01(+0.05%)
Dec 14, 2023 19.69 19.80 19.40 19.74 24,535 -0.01(-0.05%)
Dec 13, 2023 19.41 19.80 19.39 19.75 36,787 +0.34(+1.75%)
Dec 12, 2023 19.40 19.58 19.36 19.41 17,829 -0.13(-0.64%)
Dec 11, 2023 19.44 19.60 19.40 19.54 40,217 +0.10(+0.50%)
Dec 08, 2023 19.51 19.57 19.37 19.44 55,681 -0.19(-0.97%)
Dec 07, 2023 19.39 19.63 19.37 19.63 29,049 +0.24(+1.23%)
Dec 06, 2023 19.49 19.82 19.34 19.39 69,375 -0.10(-0.49%)
Dec 05, 2023 19.49 19.54 19.39 19.49 75,229 +0.00(+0.00%)
Dec 04, 2023 19.49 19.53 19.47 19.49 24,664 +0.00(+0.00%)
Dec 01, 2023 19.54 19.54 19.44 19.49 18,605 +0.04(+0.20%)
Nov 30, 2023 19.54 19.54 19.34 19.45 5,157 -0.02(-0.10%)
Nov 29, 2023 19.49 19.54 19.44 19.47 15,431 +0.08(+0.39%)
Nov 28, 2023 19.31 19.49 19.31 19.39 13,450 -0.02(-0.10%)
Nov 27, 2023 19.34 19.53 19.34 19.41 7,296 -0.17(-0.88%)
Nov 24, 2023 19.54 19.58 19.54 19.58 2,719 +0.18(+0.93%)
Nov 22, 2023 19.44 19.57 19.31 19.40 8,389 -0.12(-0.63%)
Nov 21, 2023 19.75 19.75 19.39 19.52 10,921 -0.21(-1.06%)
Nov 20, 2023 19.91 19.96 19.63 19.73 10,147 -0.17(-0.86%)
Nov 17, 2023 19.72 19.91 19.72 19.91 13,062 +0.20(+1.02%)
Nov 16, 2023 19.91 19.91 19.50 19.71 10,320 -0.14(-0.72%)
Nov 15, 2023 19.99 20.14 19.83 19.85 31,452 -0.33(-1.63%)
Nov 14, 2023 20.41 20.41 19.93 20.18 50,044 -0.04(-0.21%)
Nov 13, 2023 20.15 20.22 20.13 20.22 4,758 +0.21(+1.05%)
Nov 10, 2023 20.30 20.36 19.37 20.01 29,731 -0.20(-0.99%)
Nov 09, 2023 20.30 20.46 20.09 20.21 8,865 -0.17(-0.84%)
Nov 08, 2023 20.39 20.39 20.28 20.38 7,834 +0.30(+1.47%)
Nov 07, 2023 20.09 20.19 20.05 20.09 7,891 -0.24(-1.17%)
Nov 06, 2023 20.26 20.39 20.26 20.32 4,168 -0.06(-0.28%)
Nov 03, 2023 20.39 20.77 20.31 20.38 21,540 +0.06(+0.28%)
Nov 02, 2023 20.25 20.41 20.01 20.32 78,398 +0.24(+1.19%)
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.