Skip to main content

Penns Woods Bancorp (NQ: PWOD )

19.37 -0.23 (-1.17%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 20.09 20.17 19.55 19.60 44,245 -0.30(-1.51%)
May 24, 2024 19.60 19.99 19.60 19.90 28,796 +0.41(+2.10%)
May 23, 2024 20.32 20.32 19.45 19.49 42,295 -1.01(-4.93%)
May 22, 2024 20.21 20.61 20.04 20.50 42,580 +0.26(+1.28%)
May 21, 2024 19.51 20.25 19.50 20.24 34,208 +0.64(+3.27%)
May 20, 2024 19.65 19.73 19.48 19.60 27,099 +0.03(+0.15%)
May 17, 2024 19.46 19.59 19.30 19.57 15,254 +0.09(+0.46%)
May 16, 2024 19.40 19.58 19.23 19.48 14,060 -0.09(-0.46%)
May 15, 2024 19.35 19.61 19.05 19.57 24,900 +0.22(+1.14%)
May 14, 2024 19.22 19.39 19.12 19.35 18,437 +0.18(+0.94%)
May 13, 2024 19.25 19.25 18.84 19.17 22,366 +0.07(+0.37%)
May 10, 2024 19.05 19.11 18.79 19.10 27,876 -0.13(-0.68%)
May 09, 2024 18.76 19.23 18.76 19.23 30,778 +0.20(+1.05%)
May 08, 2024 18.41 19.04 18.36 19.03 30,295 +0.58(+3.14%)
May 07, 2024 18.34 18.68 18.12 18.45 34,755 +0.26(+1.43%)
May 06, 2024 18.66 18.66 18.16 18.19 12,687 -0.28(-1.52%)
May 03, 2024 18.96 18.96 18.37 18.47 17,735 -0.28(-1.49%)
May 02, 2024 18.41 18.85 18.35 18.75 24,998 +0.45(+2.46%)
May 01, 2024 17.51 18.50 17.51 18.30 32,888 +0.82(+4.69%)
Apr 30, 2024 17.30 17.75 17.16 17.48 70,592 +0.31(+1.81%)
Apr 29, 2024 17.37 17.60 17.04 17.17 35,187 -0.34(-1.97%)
Apr 26, 2024 17.63 17.85 17.49 17.52 21,253 -0.09(-0.48%)
Apr 25, 2024 17.25 17.63 17.01 17.60 55,364 +0.32(+1.85%)
Apr 24, 2024 17.68 17.68 17.25 17.28 34,551 -0.50(-2.81%)
Apr 23, 2024 18.21 18.57 17.73 17.78 28,189 -0.21(-1.17%)
Apr 22, 2024 17.80 18.12 17.65 17.99 27,362 +0.03(+0.17%)
Apr 19, 2024 17.34 18.11 17.34 17.96 32,182 +0.57(+3.28%)
Apr 18, 2024 17.27 17.52 17.27 17.39 21,301 -0.03(-0.17%)
Apr 17, 2024 17.53 17.78 17.27 17.42 21,441 -0.10(-0.57%)
Apr 16, 2024 17.47 17.55 17.25 17.52 28,278 +0.19(+1.10%)
Apr 15, 2024 17.85 17.85 17.21 17.33 30,037 -0.52(-2.91%)
Apr 12, 2024 17.95 17.95 17.73 17.85 22,663 -0.29(-1.60%)
Apr 11, 2024 18.05 18.26 18.05 18.14 18,473 -0.18(-0.98%)
Apr 10, 2024 18.55 18.91 17.95 18.32 45,293 -0.41(-2.19%)
Apr 09, 2024 18.78 18.86 18.50 18.73 42,846 -0.35(-1.83%)
Apr 08, 2024 19.08 19.32 18.85 19.08 12,189 +0.17(+0.90%)
Apr 05, 2024 18.69 19.16 18.69 18.91 9,224 +0.06(+0.32%)
Apr 04, 2024 18.98 19.10 18.69 18.85 15,937 +0.03(+0.16%)
Apr 03, 2024 19.15 19.25 18.82 18.82 18,454 -0.25(-1.31%)
Apr 02, 2024 18.69 19.07 18.60 19.07 21,199 +0.21(+1.11%)
Apr 01, 2024 19.54 19.54 18.70 18.86 16,350 -0.55(-2.83%)
Mar 28, 2024 19.11 19.64 19.11 19.41 15,046 +0.16(+0.83%)
Mar 27, 2024 18.80 19.47 18.80 19.25 19,370 +0.63(+3.38%)
Mar 26, 2024 18.90 18.94 18.45 18.62 23,183 -0.08(-0.43%)
Mar 25, 2024 18.81 19.09 18.57 18.70 11,086 -0.23(-1.22%)
Mar 22, 2024 18.99 19.16 18.35 18.93 16,249 +0.16(+0.85%)
Mar 21, 2024 19.07 19.12 18.51 18.77 18,791 +0.00(+0.00%)
Mar 20, 2024 18.53 18.79 18.02 18.77 33,709 +0.33(+1.79%)
Mar 19, 2024 18.66 18.88 18.44 18.44 14,371 -0.25(-1.34%)
Mar 18, 2024 18.44 18.80 18.30 18.69 18,163 +0.13(+0.70%)
Mar 15, 2024 18.50 18.95 18.28 18.56 65,878 -0.11(-0.59%)
Mar 14, 2024 19.15 19.15 18.62 18.67 16,092 -0.33(-1.74%)
Mar 13, 2024 19.11 19.41 18.86 19.00 17,568 +0.22(+1.17%)
Mar 12, 2024 19.13 19.19 18.77 18.78 35,436 -0.25(-1.31%)
Mar 11, 2024 19.50 19.50 19.03 19.03 9,109 -0.24(-1.25%)
Mar 08, 2024 19.51 19.62 19.26 19.27 13,330 -0.08(-0.41%)
Mar 07, 2024 18.98 19.36 18.98 19.35 18,931 +0.51(+2.72%)
Mar 06, 2024 19.16 19.16 18.44 18.84 50,174 -0.13(-0.67%)
Mar 05, 2024 18.97 19.18 18.94 18.97 13,033 -0.01(-0.05%)
Mar 04, 2024 19.06 19.38 18.96 18.97 15,837 -0.09(-0.46%)
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.