Skip to main content

Penns Woods Bancorp (NQ: PWOD )

27.00 -0.75 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 20.72 20.72 20.72 0 -0.12(-0.59%)
Mar 28, 2018 21.14 21.30 20.65 20.85 12,764 -0.29(-1.39%)
Mar 27, 2018 20.82 21.30 20.82 21.14 19,170 +0.27(+1.31%)
Mar 26, 2018 20.84 21.20 20.58 20.87 13,736 +0.24(+1.16%)
Mar 23, 2018 21.10 21.46 20.63 20.63 33,386 -0.30(-1.43%)
Mar 22, 2018 20.91 21.48 20.53 20.92 19,001 -0.33(-1.54%)
Mar 21, 2018 20.92 21.25 20.92 21.25 5,122 +0.43(+2.07%)
Mar 20, 2018 20.96 21.05 20.82 20.82 5,040 -0.26(-1.25%)
Mar 19, 2018 20.42 21.22 20.42 21.09 15,338 +0.08(+0.40%)
Mar 16, 2018 20.37 21.26 20.37 21.00 40,806 +0.55(+2.71%)
Mar 15, 2018 21.55 22.03 20.43 20.45 30,230 -0.72(-3.42%)
Mar 14, 2018 21.19 21.36 21.16 21.17 6,028 -0.24(-1.10%)
Mar 13, 2018 21.38 21.55 20.91 21.41 14,830 +0.18(+0.83%)
Mar 12, 2018 20.93 21.25 20.87 21.23 14,571 +0.42(+2.03%)
Mar 09, 2018 20.46 21.08 20.46 20.81 16,455 +0.50(+2.44%)
Mar 08, 2018 20.47 20.58 20.31 20.31 16,788 -0.12(-0.57%)
Mar 07, 2018 20.20 20.76 20.20 20.43 10,962 +0.02(+0.10%)
Mar 06, 2018 20.27 20.60 19.69 20.41 12,889 +0.05(+0.24%)
Mar 05, 2018 19.85 20.67 19.69 20.36 14,448 +0.67(+3.41%)
Mar 02, 2018 19.93 19.93 19.50 19.69 6,443 +0.12(+0.60%)
Mar 01, 2018 19.81 19.93 19.48 19.58 4,140 -0.17(-0.86%)
Feb 28, 2018 19.74 20.28 19.67 19.75 18,456 +0.14(+0.69%)
Feb 27, 2018 20.22 20.22 19.61 19.61 4,576 -0.56(-2.80%)
Feb 26, 2018 20.16 20.17 19.91 20.17 4,331 +0.00(+0.02%)
Feb 23, 2018 19.45 20.64 19.45 20.17 7,774 +0.10(+0.48%)
Feb 22, 2018 19.91 20.07 19.91 20.07 5,873 +0.06(+0.32%)
Feb 21, 2018 20.25 20.25 19.74 20.01 5,754 -0.06(-0.29%)
Feb 20, 2018 19.74 20.26 19.49 20.07 19,690 +0.23(+1.15%)
Feb 16, 2018 19.84 19.84 19.84 0 -0.05(-0.24%)
Feb 15, 2018 20.11 20.17 19.81 19.89 7,336 -0.25(-1.23%)
Feb 14, 2018 20.08 20.24 19.95 20.13 11,716 -0.10(-0.48%)
Feb 13, 2018 19.93 20.41 19.93 20.23 3,043 +0.14(+0.68%)
Feb 12, 2018 19.93 20.17 19.80 20.10 11,040 +0.16(+0.78%)
Feb 09, 2018 19.47 20.04 19.45 19.94 16,397 +0.68(+3.53%)
Feb 08, 2018 19.49 19.57 19.25 19.26 23,217 -0.32(-1.61%)
Feb 07, 2018 19.54 19.89 19.54 19.58 6,412 -0.10(-0.52%)
Feb 06, 2018 19.79 20.08 19.49 19.68 17,082 -0.46(-2.29%)
Feb 05, 2018 20.42 19.84 20.14 17,043 -0.11(-0.55%)
Feb 02, 2018 20.47 20.64 20.47 20.25 13,218 -0.26(-1.26%)
Feb 01, 2018 20.66 20.80 20.32 20.51 12,735 -0.34(-1.61%)
Jan 31, 2018 21.08 21.08 20.57 20.84 29,871 -0.05(-0.26%)
Jan 30, 2018 20.85 20.85 20.64 20.90 10,244 -0.09(-0.44%)
Jan 29, 2018 20.75 21.09 20.75 20.99 7,225 +0.18(+0.86%)
Jan 26, 2018 20.64 21.27 20.57 20.81 15,793 +0.19(+0.94%)
Jan 25, 2018 20.91 21.39 20.62 20.62 10,659 -0.29(-1.40%)
Jan 24, 2018 21.39 21.39 20.91 20.91 16,759 -0.52(-2.43%)
Jan 23, 2018 21.38 21.51 21.33 21.43 9,117 -0.01(-0.07%)
Jan 22, 2018 21.52 21.71 21.44 21.44 4,481 -0.18(-0.85%)
Jan 19, 2018 21.29 21.71 21.29 21.63 6,021 +0.20(+0.95%)
Jan 18, 2018 21.30 21.83 21.30 21.42 9,746 +0.03(+0.14%)
Jan 17, 2018 21.33 21.49 21.13 21.39 14,841 +0.18(+0.87%)
Jan 16, 2018 21.47 21.50 21.13 21.21 24,676 -0.26(-1.22%)
Jan 12, 2018 21.47 21.47 21.47 0 -0.13(-0.59%)
Jan 11, 2018 21.76 21.77 21.56 21.60 43,667 -0.11(-0.49%)
Jan 10, 2018 21.93 21.64 21.70 27,975 -0.22(-1.02%)
Jan 09, 2018 21.85 21.93 21.78 21.93 11,161 +0.07(+0.31%)
Jan 08, 2018 22.07 22.07 21.76 21.86 14,207 -0.07(-0.33%)
Jan 05, 2018 21.85 22.11 21.83 21.93 7,085 +0.02(+0.09%)
Jan 04, 2018 22.12 22.22 21.91 21.91 15,651 -0.09(-0.42%)
Jan 03, 2018 22.16 22.36 21.90 22.01 12,362 -0.15(-0.66%)
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.