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 (%)
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%)
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.