Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	19.91	20.50	19.77	20.09	22,205	+0.36(+1.84%)
Sep 28, 2023	20.01	20.60	19.65	19.72	18,994	-0.37(-1.85%)
Sep 27, 2023	20.36	20.86	20.02	20.10	16,726	-0.14(-0.71%)
Sep 26, 2023	20.87	21.15	20.13	20.24	15,393	-0.87(-4.11%)
Sep 25, 2023	21.49	21.40	21.11	21.11	7,361	-0.16(-0.76%)
Sep 22, 2023	21.47	21.82	21.17	21.27	22,750	-0.20(-0.93%)
Sep 21, 2023	21.38	21.48	20.84	21.47	14,316	+0.30(+1.40%)
Sep 20, 2023	21.73	21.75	21.17	21.17	13,346	-0.33(-1.55%)
Sep 19, 2023	21.96	21.96	21.10	21.51	10,533	-0.30(-1.35%)
Sep 18, 2023	21.36	21.82	21.00	21.80	6,871	+0.53(+2.51%)
Sep 15, 2023	21.30	21.46	20.89	21.27	69,342	-0.10(-0.47%)
Sep 14, 2023	21.68	21.68	21.14	21.37	10,067	-0.41(-1.86%)
Sep 13, 2023	23.31	23.47	21.15	21.77	43,102	-1.93(-8.16%)
Sep 12, 2023	23.40	23.82	23.40	23.71	4,558	+0.03(+0.12%)
Sep 11, 2023	23.82	23.82	23.45	23.68	8,303	+0.00(+0.00%)
Sep 08, 2023	23.78	23.91	23.38	23.68	7,152	-0.20(-0.84%)
Sep 07, 2023	23.75	24.51	23.11	23.88	21,976	+0.13(+0.56%)
Sep 06, 2023	24.49	24.66	23.75	23.75	5,417	-1.12(-4.52%)
Sep 05, 2023	24.48	24.96	23.94	24.87	11,786	+0.55(+2.27%)
Sep 01, 2023	24.83	25.29	24.25	24.32	21,586	-0.19(-0.78%)
Aug 31, 2023	25.57	25.86	24.51	24.51	30,354	-1.06(-4.16%)
Aug 30, 2023	24.38	25.57	24.28	25.57	31,102	+1.10(+4.50%)
Aug 29, 2023	23.50	24.47	23.22	24.47	9,207	+0.84(+3.54%)
Aug 28, 2023	23.28	24.00	23.28	23.63	9,415	-0.09(-0.40%)
Aug 25, 2023	23.67	23.78	23.32	23.73	7,542	+0.06(+0.24%)
Aug 24, 2023	23.63	23.98	23.21	23.67	10,746	-0.01(-0.04%)
Aug 23, 2023	23.96	24.24	23.55	23.68	10,631	-0.42(-1.76%)
Aug 22, 2023	24.14	24.33	24.00	24.10	7,730	-0.08(-0.31%)
Aug 21, 2023	24.14	24.78	24.14	24.18	4,906	-0.39(-1.57%)
Aug 18, 2023	24.55	24.56	24.47	24.56	6,142	-0.02(-0.08%)
Aug 17, 2023	24.63	24.83	24.58	24.58	4,975	+0.01(+0.04%)
Aug 16, 2023	23.95	24.78	23.95	24.57	6,370	+0.17(+0.69%)
Aug 15, 2023	24.70	24.90	24.30	24.40	2,812	-0.20(-0.80%)
Aug 14, 2023	24.86	24.87	24.04	24.60	9,826	-0.43(-1.73%)
Aug 11, 2023	25.08	25.27	25.03	25.03	5,290	-0.26(-1.04%)
Aug 10, 2023	25.48	25.48	25.00	25.30	12,613	-0.18(-0.70%)
Aug 09, 2023	25.09	25.62	25.03	25.48	14,240	+0.39(+1.54%)
Aug 08, 2023	25.08	25.22	24.65	25.09	20,434	-0.06(-0.22%)
Aug 07, 2023	24.95	25.15	24.94	25.15	3,977	+0.00(+0.00%)
Aug 04, 2023	24.89	25.15	24.72	25.15	7,844	+0.15(+0.60%)
Aug 03, 2023	25.05	25.22	24.67	25.00	12,536	+0.03(+0.11%)
Aug 02, 2023	25.19	25.22	24.90	24.97	4,786	-0.27(-1.08%)
Aug 01, 2023	25.20	25.39	24.85	25.24	6,410	-0.14(-0.56%)
Jul 31, 2023	24.96	25.40	24.57	25.38	7,683	+0.52(+2.08%)
Jul 28, 2023	24.52	25.31	24.52	24.87	25,112	+0.18(+0.72%)
Jul 27, 2023	25.03	25.35	24.55	24.69	12,021	-0.80(-3.14%)
Jul 26, 2023	25.24	25.97	24.70	25.49	13,160	-0.05(-0.18%)
Jul 25, 2023	25.03	25.64	24.94	25.53	18,303	+0.31(+1.23%)
Jul 24, 2023	24.83	25.23	23.84	25.22	13,858	+0.28(+1.13%)
Jul 21, 2023	24.88	25.23	24.39	24.94	14,624	+0.11(+0.46%)
Jul 20, 2023	24.44	24.84	24.29	24.83	23,449	-0.01(-0.04%)
Jul 19, 2023	24.39	25.22	24.39	24.84	7,966	+0.44(+1.81%)
Jul 18, 2023	23.39	24.39	23.39	24.39	8,944	+0.96(+4.10%)
Jul 17, 2023	22.98	23.63	22.96	23.43	24,469	+0.45(+1.97%)
Jul 14, 2023	23.09	23.18	22.98	22.98	5,838	-0.05(-0.20%)
Jul 13, 2023	23.14	23.20	22.95	23.03	9,264	+0.20(+0.87%)
Jul 12, 2023	23.40	23.40	22.73	22.83	10,112	-0.14(-0.61%)
Jul 11, 2023	23.06	23.11	22.74	22.97	10,518	-0.07(-0.29%)
Jul 10, 2023	23.29	23.29	23.04	23.04	6,905	-0.08(-0.37%)
Jul 07, 2023	23.15	23.33	22.91	23.12	29,931	+0.09(+0.41%)
Jul 06, 2023	23.38	23.47	22.58	23.03	12,611	-0.45(-1.92%)
Jul 05, 2023	23.81	23.81	23.25	23.48	12,058	-0.27(-1.15%)
Jul 03, 2023	23.68	24.04	23.58	23.75	9,241	+0.20(+0.84%)
Jun 30, 2023	24.24	24.24	23.53	23.56	13,203	-0.67(-2.76%)
Jun 29, 2023	24.21	24.31	24.01	24.23	6,901	+0.01(+0.04%)
Jun 28, 2023	24.11	24.40	24.07	24.22	18,957	+0.09(+0.39%)
Jun 27, 2023	24.01	24.20	24.00	24.12	22,919	+0.26(+1.10%)
Jun 26, 2023	24.46	24.46	23.85	23.86	40,043	-0.60(-2.46%)
Jun 23, 2023	25.31	25.31	23.98	24.46	801,932	-0.94(-3.70%)
Jun 22, 2023	25.08	25.58	25.03	25.40	37,510	-0.10(-0.41%)
Jun 21, 2023	25.61	25.71	25.18	25.51	35,688	-0.16(-0.62%)
Jun 20, 2023	25.50	25.75	24.91	25.67	46,435	+0.40(+1.56%)
Jun 16, 2023	25.44	25.61	25.23	25.27	23,873	-0.36(-1.40%)
Jun 15, 2023	25.79	25.79	25.14	25.63	26,418	+4.87(+23.44%)
May 08, 2023	20.78	20.78	20.40	20.76	7,760	+0.09(+0.45%)
May 05, 2023	20.68	21.24	20.29	20.67	6,547	+0.31(+1.50%)
May 04, 2023	20.62	21.14	20.27	20.36	15,582	-0.24(-1.17%)
May 03, 2023	20.71	21.12	20.55	20.60	14,559	-0.08(-0.40%)
May 02, 2023	21.40	21.78	20.69	20.69	16,676	-0.57(-2.66%)
May 01, 2023	21.44	21.44	21.25	21.25	3,827	-0.35(-1.63%)
Apr 28, 2023	21.41	21.65	21.24	21.61	6,964	-0.06(-0.26%)
Apr 27, 2023	21.29	21.76	20.97	21.66	10,338	+0.41(+1.92%)
Apr 26, 2023	20.98	21.47	20.82	21.25	13,207	+0.37(+1.78%)
Apr 25, 2023	20.99	20.99	20.69	20.88	9,215	-0.45(-2.09%)
Apr 24, 2023	21.62	21.79	20.97	21.33	20,697	-0.29(-1.33%)
Apr 21, 2023	21.65	21.85	21.62	21.62	5,005	-0.15(-0.68%)
Apr 20, 2023	21.43	21.76	21.43	21.76	7,811	+0.19(+0.90%)
Apr 19, 2023	21.43	21.62	21.43	21.57	7,119	+0.04(+0.17%)
Apr 18, 2023	21.66	21.66	21.43	21.53	4,560	-0.08(-0.39%)
Apr 17, 2023	21.66	21.73	21.43	21.62	8,061	-0.06(-0.26%)
Apr 14, 2023	21.63	21.79	21.62	21.67	5,943	-0.09(-0.43%)
Apr 13, 2023	21.56	21.86	21.45	21.76	7,711	+0.01(+0.04%)
Apr 12, 2023	21.66	21.77	21.55	21.75	10,652	-0.06(-0.30%)
Apr 11, 2023	21.50	21.84	21.50	21.82	5,197	+0.24(+1.12%)
Apr 10, 2023	21.49	21.76	21.49	21.58	5,708	-0.04(-0.17%)
Apr 06, 2023	21.62	21.69	21.46	21.62	5,304	+0.00(+0.00%)
Apr 05, 2023	21.55	21.70	21.55	21.62	5,278	-0.02(-0.09%)
Apr 04, 2023	21.75	21.88	21.52	21.63	14,223	-0.21(-0.98%)
Apr 03, 2023	21.44	21.88	21.44	21.85	8,057	+0.42(+1.95%)
Mar 31, 2023	21.46	21.80	21.43	21.43	5,482	+0.17(+0.81%)
Mar 30, 2023	21.58	21.80	21.26	21.26	3,579	-0.33(-1.53%)
Mar 29, 2023	21.57	21.88	21.54	21.59	5,893	+0.21(+1.00%)
Mar 28, 2023	21.57	21.79	21.24	21.37	10,284	-0.06(-0.30%)
Mar 27, 2023	21.48	21.53	21.06	21.44	3,929	+0.48(+2.30%)
Mar 24, 2023	20.86	21.11	20.64	20.96	9,172	+0.19(+0.89%)
Mar 23, 2023	21.24	21.24	20.52	20.77	5,854	-0.47(-2.23%)
Mar 22, 2023	20.88	21.75	20.88	21.24	3,874	+0.06(+0.26%)
Mar 21, 2023	20.59	21.38	20.59	21.19	8,015	+0.87(+4.29%)
Mar 20, 2023	21.63	21.80	19.95	20.32	86,087	-1.52(-6.97%)
Mar 17, 2023	21.82	22.08	21.64	21.84	3,316	-0.39(-1.75%)
Mar 16, 2023	21.34	22.23	21.34	22.23	8,822	+0.79(+3.68%)
Mar 15, 2023	22.08	22.16	21.37	21.44	13,078	-1.19(-5.25%)
Mar 14, 2023	22.32	22.92	22.04	22.63	12,565	+0.62(+2.82%)
Mar 13, 2023	22.18	22.45	21.70	22.00	22,633	-1.25(-5.38%)
Mar 10, 2023	23.84	23.84	22.86	23.26	18,865	-0.82(-3.39%)
Mar 09, 2023	24.74	25.23	23.83	24.07	34,667	-0.56(-2.27%)
Mar 08, 2023	24.28	24.84	24.28	24.63	10,700	-0.08(-0.33%)
Mar 07, 2023	24.54	24.71	24.15	24.71	4,815	+0.16(+0.63%)
Mar 06, 2023	24.33	24.59	24.27	24.56	6,414	+0.24(+0.98%)
Mar 03, 2023	24.41	24.41	24.32	24.32	3,287	-0.05(-0.19%)
Mar 02, 2023	24.32	24.61	24.32	24.37	2,637	-0.05(-0.23%)
Mar 01, 2023	24.52	24.73	24.32	24.42	6,380	-0.22(-0.89%)
Feb 28, 2023	24.48	24.72	24.38	24.64	5,081	+0.12(+0.49%)
Feb 27, 2023	24.60	24.69	24.29	24.52	4,316	+0.09(+0.37%)
Feb 24, 2023	24.22	24.70	24.22	24.43	3,315	-0.08(-0.34%)
Feb 23, 2023	24.60	24.62	24.26	24.51	3,210	+0.05(+0.19%)
Feb 22, 2023	24.09	24.72	24.08	24.47	8,609	+0.19(+0.79%)
Feb 21, 2023	24.13	24.73	24.13	24.27	13,880	+0.00(+0.00%)
Feb 17, 2023	24.19	24.38	24.19	24.27	4,204	+0.17(+0.72%)
Feb 16, 2023	24.06	24.12	23.89	24.10	5,418	-0.05(-0.23%)
Feb 15, 2023	24.15	24.16	23.96	24.16	9,697	-0.08(-0.34%)
Feb 14, 2023	24.08	24.42	24.05	24.24	7,337	-0.06(-0.26%)
Feb 13, 2023	24.46	24.68	24.12	24.30	5,751	-0.14(-0.56%)
Feb 10, 2023	24.23	24.44	23.85	24.44	12,113	+0.57(+2.38%)
Feb 09, 2023	23.87	24.14	23.83	23.87	19,126	+0.05(+0.19%)
Feb 08, 2023	23.87	24.59	23.82	23.83	7,141	-0.17(-0.73%)
Feb 07, 2023	24.55	24.54	23.84	24.00	10,428	-0.37(-1.50%)
Feb 06, 2023	24.54	24.54	24.37	24.37	5,453	-0.03(-0.11%)
Feb 03, 2023	24.62	24.62	24.38	24.39	11,820	-0.08(-0.34%)
Feb 02, 2023	24.75	24.82	24.48	24.48	2,772	-0.13(-0.52%)
Feb 01, 2023	24.42	25.03	24.42	24.60	4,966	+0.06(+0.26%)
Jan 31, 2023	24.75	24.75	24.41	24.54	17,129	-0.05(-0.22%)
Jan 30, 2023	24.87	25.00	24.59	24.59	6,575	-0.13(-0.52%)
Jan 27, 2023	24.64	24.72	24.61	24.72	2,064	-0.09(-0.37%)
Jan 26, 2023	24.89	25.01	24.60	24.81	3,145	-0.37(-1.46%)
Jan 25, 2023	24.79	25.56	24.41	25.18	3,591	-0.05(-0.22%)
Jan 24, 2023	25.31	25.38	25.13	25.24	4,669	-0.18(-0.72%)
Jan 23, 2023	25.30	25.65	25.29	25.42	6,683	-0.02(-0.07%)
Jan 20, 2023	25.17	25.61	25.17	25.44	6,183	+0.17(+0.69%)
Jan 19, 2023	25.07	25.37	24.99	25.26	12,987	-0.06(-0.25%)
Jan 18, 2023	25.19	25.37	25.19	25.33	5,920	+0.05(+0.22%)
Jan 17, 2023	25.11	25.36	25.11	25.27	6,760	+0.08(+0.33%)
Jan 13, 2023	25.06	25.32	25.06	25.19	9,717	+0.00(+0.00%)
Jan 12, 2023	25.19	25.28	25.19	25.19	5,779	+0.07(+0.29%)
Jan 11, 2023	24.92	25.28	24.78	25.12	8,013	+0.07(+0.29%)
Jan 10, 2023	24.87	25.15	24.87	25.04	5,640	+0.18(+0.74%)
Jan 09, 2023	24.94	24.94	24.70	24.86	7,383	-0.20(-0.80%)
Jan 06, 2023	24.90	25.16	24.86	25.06	9,261	+0.16(+0.63%)
Jan 05, 2023	24.70	24.91	24.66	24.91	3,836	+0.05(+0.18%)
Jan 04, 2023	24.86	24.86	24.59	24.86	7,751	+0.24(+0.97%)
Jan 03, 2023	24.41	24.77	24.37	24.62	7,806	+0.24(+0.98%)
Dec 30, 2022	24.62	24.71	24.38	24.38	8,909	-0.04(-0.15%)
Dec 29, 2022	24.60	24.93	24.42	24.42	7,944	-0.08(-0.34%)
Dec 28, 2022	24.56	24.87	24.45	24.50	6,016	+0.03(+0.11%)
Dec 27, 2022	24.38	24.59	24.38	24.48	15,139	+0.02(+0.07%)
Dec 23, 2022	24.64	24.76	24.46	24.46	5,395	-0.04(-0.15%)
Dec 22, 2022	24.55	24.81	24.33	24.49	5,561	-0.14(-0.56%)
Dec 21, 2022	24.68	25.19	24.59	24.63	44,002	+0.08(+0.34%)
Dec 20, 2022	24.50	24.64	24.46	24.55	11,978	+0.09(+0.37%)
Dec 19, 2022	24.48	24.50	24.36	24.46	5,501	+0.09(+0.38%)
Dec 16, 2022	24.50	24.56	24.29	24.37	19,873	-0.02(-0.08%)
Dec 15, 2022	24.40	24.48	24.03	24.38	15,164	-0.01(-0.04%)
Dec 14, 2022	24.27	24.57	24.27	24.39	6,186	+0.27(+1.14%)
Dec 13, 2022	24.57	24.70	24.12	24.12	36,100	-0.23(-0.96%)
Dec 12, 2022	24.07	24.46	24.07	24.35	11,970	+0.35(+1.47%)
Dec 09, 2022	24.24	24.24	23.82	24.00	8,472	-0.06(-0.27%)
Dec 08, 2022	24.18	24.23	24.03	24.06	3,088	-0.12(-0.49%)
Dec 07, 2022	23.93	24.42	23.75	24.18	11,814	+0.16(+0.65%)
Dec 06, 2022	23.95	24.45	23.90	24.03	5,540	+0.07(+0.31%)
Dec 05, 2022	24.46	24.46	23.81	23.95	35,088	-0.19(-0.80%)
Dec 02, 2022	23.45	24.25	23.45	24.15	13,146	+0.82(+3.53%)
Dec 01, 2022	23.28	23.46	23.28	23.32	3,575	-0.08(-0.35%)
Nov 30, 2022	23.21	23.56	23.21	23.40	16,546	-0.15(-0.65%)
Nov 29, 2022	23.49	23.56	23.48	23.56	6,681	+0.25(+1.09%)
Nov 28, 2022	23.76	23.76	23.30	23.30	16,577	-0.20(-0.85%)
Nov 25, 2022	23.24	23.53	23.24	23.50	1,260	+0.20(+0.85%)
Nov 23, 2022	23.39	23.40	23.12	23.30	3,622	-0.05(-0.19%)
Nov 22, 2022	22.99	23.35	22.94	23.35	11,714	+0.36(+1.57%)
Nov 21, 2022	22.97	22.99	22.92	22.99	4,413	+0.01(+0.04%)
Nov 18, 2022	23.18	23.18	22.82	22.98	3,028	-0.17(-0.74%)
Nov 17, 2022	22.45	23.23	22.45	23.15	7,641	+0.18(+0.79%)
Nov 16, 2022	22.76	23.07	22.76	22.97	9,015	+0.12(+0.51%)
Nov 15, 2022	22.85	22.94	22.73	22.85	11,552	+0.05(+0.24%)
Nov 14, 2022	22.23	23.20	22.22	22.80	13,881	+0.53(+2.40%)
Nov 11, 2022	22.24	22.30	22.22	22.26	9,427	-0.04(-0.16%)
Nov 10, 2022	22.29	22.39	22.18	22.30	7,193	-0.15(-0.69%)
Nov 09, 2022	22.03	22.49	22.00	22.45	12,714	+0.45(+2.06%)
Nov 08, 2022	21.95	22.00	21.95	22.00	1,638	-0.05(-0.21%)
Nov 07, 2022	21.90	22.17	21.68	22.05	5,329	+0.42(+1.92%)
Nov 04, 2022	21.51	21.79	21.51	21.63	5,539	+0.04(+0.19%)
Nov 03, 2022	21.36	21.68	21.36	21.59	13,783	-0.01(-0.06%)
Nov 02, 2022	21.51	21.60	21.49	21.60	4,107	-0.12(-0.54%)
Nov 01, 2022	21.82	21.95	21.72	21.72	6,940	-0.11(-0.50%)
Oct 31, 2022	21.50	21.83	21.50	21.83	2,082	+0.10(+0.46%)
Oct 28, 2022	21.36	22.09	21.36	21.73	4,557	+0.30(+1.39%)
Oct 27, 2022	21.31	21.58	21.31	21.43	12,566	-0.11(-0.50%)
Oct 26, 2022	21.63	21.63	21.21	21.54	7,694	-0.04(-0.17%)
Oct 25, 2022	21.58	21.58	21.35	21.58	6,251	+0.22(+1.02%)
Oct 24, 2022	21.38	21.63	21.23	21.36	2,524	-0.18(-0.84%)
Oct 21, 2022	21.33	21.58	20.97	21.54	17,447	-0.08(-0.38%)
Oct 20, 2022	21.63	21.81	21.09	21.62	12,884	+0.44(+2.09%)
Oct 19, 2022	21.50	21.50	21.09	21.18	8,966	-0.61(-2.78%)
Oct 18, 2022	21.54	21.89	21.50	21.78	4,322	+0.28(+1.30%)
Oct 17, 2022	21.67	21.70	21.50	21.50	2,297	-0.31(-1.41%)
Oct 14, 2022	21.87	21.87	21.54	21.81	1,750	+0.32(+1.47%)
Oct 13, 2022	21.09	21.49	21.09	21.49	1,515	+0.44(+2.11%)
Oct 12, 2022	20.98	21.06	20.73	21.05	1,420	-0.19(-0.89%)
Oct 11, 2022	21.07	21.55	20.96	21.24	4,397	-0.07(-0.34%)
Oct 10, 2022	21.56	21.56	20.91	21.31	5,261	+0.27(+1.29%)
Oct 07, 2022	21.15	21.68	20.91	21.04	19,185	-0.43(-1.98%)
Oct 06, 2022	21.76	21.76	21.45	21.47	18,885	+0.10(+0.47%)
Oct 05, 2022	21.07	21.63	21.07	21.37	8,694	+0.18(+0.85%)
Oct 04, 2022	21.22	21.64	21.13	21.19	2,480	+0.24(+1.12%)