Advertisement
U.S. markets closed

Penns Woods Bancorp, Inc. (PWOD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
19.41+0.16 (+0.83%)
At close: 04:00PM EDT
19.41 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202419.1119.6419.1119.4119.4115,000
Mar 27, 202418.8019.4718.8019.2519.2519,400
Mar 26, 202418.9018.9418.4518.6218.6223,200
Mar 25, 202418.8119.0918.5718.7018.7011,100
Mar 22, 202418.9919.1618.3518.9318.9316,200
Mar 21, 202419.0719.1218.5118.7718.7718,800
Mar 20, 202418.5318.7918.0218.7718.7733,700
Mar 19, 202418.6618.8818.4418.4418.4414,400
Mar 18, 202418.4418.8018.3018.6918.6918,200
Mar 15, 202418.5018.9518.2818.5618.5665,900
Mar 14, 202419.1519.1518.6218.6718.6716,100
Mar 13, 202419.1119.4118.8619.0019.0017,600
Mar 12, 202419.1319.1918.7718.7818.7835,400
Mar 11, 202419.5019.5019.0319.0319.039,100
Mar 11, 20240.32 Dividend
Mar 08, 202419.8319.9519.5819.5919.2713,100
Mar 07, 202419.2919.6819.2919.6719.3518,600
Mar 06, 202419.4819.4818.7519.1518.8449,400
Mar 05, 202419.2819.5019.2519.2818.9712,800
Mar 04, 202419.3819.7019.2719.2918.9715,600
Mar 01, 202419.5119.5219.1019.3819.0614,800
Feb 29, 202419.3319.4619.0019.3419.0229,200
Feb 28, 202419.0719.3619.0019.0218.7121,200
Feb 27, 202420.0220.0519.2119.2518.9427,600
Feb 26, 202419.7920.0319.6019.6619.3414,800
Feb 23, 202419.6320.0619.5219.9419.6116,500
Feb 22, 202419.5619.6019.2019.5919.2742,000
Feb 21, 202419.9319.9319.5819.6819.3623,700
Feb 20, 202420.3520.3519.7719.8319.5134,800
Feb 16, 202420.4520.4520.1120.2919.969,500
Feb 15, 202419.8420.5919.8420.5020.1720,200
Feb 14, 202419.8020.4319.7520.2119.8819,500
Feb 13, 202420.0720.0719.5119.6019.2826,000
Feb 12, 202420.2620.5720.2620.3019.9717,900
Feb 09, 202420.1520.2519.8720.1619.8315,800
Feb 08, 202420.6920.6919.8119.9619.6339,600
Feb 07, 202420.2720.6119.7320.4820.1529,100
Feb 06, 202420.3120.4920.1520.2719.9426,900
Feb 05, 202420.2820.9020.1320.2419.9117,800
Feb 02, 202420.5220.6720.3220.5220.1819,700
Feb 01, 202421.0221.0220.3320.6620.3219,600
Jan 31, 202422.6622.6621.5621.5621.2110,600
Jan 30, 202422.3322.8422.3322.6422.273,900
Jan 29, 202422.2522.9722.2322.5522.1828,100
Jan 26, 202422.1322.2621.7621.7921.436,900
Jan 25, 202421.9822.0421.7621.9921.6311,200
Jan 24, 202422.1222.1221.7521.7621.406,000
Jan 23, 202422.1223.2321.7921.8721.5117,700
Jan 22, 202421.5021.9921.2821.9921.6312,600
Jan 19, 202420.8821.4020.8421.4021.0514,200
Jan 18, 202420.9320.9320.8320.8520.515,100
Jan 17, 202420.7020.9420.7020.8520.5110,000
Jan 16, 202420.7020.8620.6920.7020.3616,500
Jan 12, 202420.9420.9820.6720.7220.3815,100
Jan 11, 202421.0421.0820.5020.7420.4026,600
Jan 10, 202421.1521.2221.0421.1620.8114,900
Jan 09, 202421.4021.4521.0021.1520.8015,000
Jan 08, 202421.6621.6621.5021.5521.205,700
Jan 05, 202421.5021.9021.1021.6621.3143,500
Jan 04, 202422.0722.0721.4121.6921.349,900
Jan 03, 202422.1622.3821.8721.9721.6119,600
Jan 02, 202422.6722.9421.5522.2421.8835,500
Dec 29, 202323.1623.1622.5122.5122.1426,400
Dec 28, 202323.5023.7722.6623.2222.8424,500
Dec 27, 202323.5123.7523.3023.6423.259,600
Dec 26, 202323.5223.9723.1323.6023.2119,800
Dec 22, 202323.6623.6623.1623.5323.1516,100
Dec 21, 202323.3623.5123.0123.4123.0313,100
Dec 20, 202323.7123.8723.1523.3622.9828,600
Dec 19, 202322.0023.6222.0023.5723.1845,300
Dec 18, 202320.3321.6720.3321.6621.3152,100
Dec 15, 202320.4020.6920.1720.4020.07117,800
Dec 14, 202320.3420.4520.0420.3920.0623,800
Dec 13, 202320.0520.4520.0320.4020.0735,600
Dec 12, 202320.0420.2320.0020.0519.7217,300
Dec 11, 202320.0820.2520.0420.1819.8538,900
Dec 11, 20230.32 Dividend
Dec 08, 202320.4820.5420.3320.4019.7553,100
Dec 07, 202320.3520.6020.3320.6019.9527,700
Dec 06, 202320.4520.8020.3020.3519.7066,100
Dec 05, 202320.4520.5120.3520.4519.8071,700
Dec 04, 202320.4520.5020.4320.4519.8023,500
Dec 01, 202320.5120.5120.4020.4519.8017,700
Nov 30, 202320.5120.5120.3020.4119.764,900
Nov 29, 202320.4520.5120.4020.4319.7814,700
Nov 28, 202320.2620.4520.2620.3519.7012,800
Nov 27, 202320.2920.5020.2920.3719.727,000
Nov 24, 202320.5120.5520.5120.5519.902,600
Nov 22, 202320.4020.5420.2620.3619.718,000
Nov 21, 202320.7320.7320.3520.4919.8410,400
Nov 20, 202320.9020.9520.6020.7120.059,700
Nov 17, 202320.7020.9020.7020.8920.2312,400
Nov 16, 202320.9020.9020.4620.6820.029,800
Nov 15, 202320.9821.1420.8120.8320.1730,000
Nov 14, 202321.4221.4220.9221.1820.5147,700
Nov 13, 202321.1521.2221.1321.2220.554,500
Nov 10, 202321.3021.3720.3321.0020.3328,300
Nov 09, 202321.3021.4721.0821.2120.548,400
Nov 08, 202321.4021.4021.2821.3920.717,500
Nov 07, 202321.0821.1921.0521.0820.417,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...