Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2024	19.19	19.20	18.79	19.06	15,094	+0.04(+0.21%)
Feb 29, 2024	19.01	19.14	18.69	19.02	29,712	+0.31(+1.68%)
Feb 28, 2024	18.76	19.04	18.69	18.71	21,509	-0.23(-1.20%)
Feb 27, 2024	19.69	19.72	18.90	18.94	28,018	-0.40(-2.09%)
Feb 26, 2024	19.47	19.70	19.28	19.34	15,084	-0.28(-1.40%)
Feb 23, 2024	19.31	19.73	19.20	19.61	16,801	+0.34(+1.79%)
Feb 22, 2024	19.24	19.28	18.89	19.27	42,732	-0.09(-0.46%)
Feb 21, 2024	19.60	19.60	19.26	19.36	24,118	-0.15(-0.76%)
Feb 20, 2024	20.02	20.02	19.45	19.51	35,377	-0.45(-2.27%)
Feb 16, 2024	20.12	20.12	19.78	19.96	9,698	-0.21(-1.02%)
Feb 15, 2024	19.52	20.25	19.52	20.17	20,489	+0.29(+1.43%)
Feb 14, 2024	19.47	20.10	19.43	19.88	19,786	+0.60(+3.11%)
Feb 13, 2024	19.74	19.74	19.19	19.28	26,462	-0.69(-3.45%)
Feb 12, 2024	19.92	20.23	19.92	19.97	18,213	+0.14(+0.69%)
Feb 09, 2024	19.82	19.92	19.55	19.83	16,134	+0.20(+1.00%)
Feb 08, 2024	20.35	20.35	19.49	19.63	40,256	-0.51(-2.54%)
Feb 07, 2024	19.94	20.27	19.41	20.15	29,593	+0.21(+1.04%)
Feb 06, 2024	19.98	20.16	19.82	19.94	27,381	+0.03(+0.15%)
Feb 05, 2024	19.95	20.56	19.80	19.91	18,107	-0.28(-1.36%)
Feb 02, 2024	20.18	20.33	19.99	20.18	20,060	-0.14(-0.68%)
Feb 01, 2024	20.68	20.68	20.00	20.32	19,886	-0.89(-4.17%)
Jan 31, 2024	22.29	22.29	21.21	21.21	10,736	-1.06(-4.77%)
Jan 30, 2024	21.97	22.47	21.97	22.27	3,948	+0.09(+0.40%)
Jan 29, 2024	21.89	22.59	21.87	22.18	28,580	+0.75(+3.49%)
Jan 26, 2024	21.77	21.90	21.40	21.43	7,033	-0.20(-0.91%)
Jan 25, 2024	21.62	21.68	21.40	21.63	11,348	+0.23(+1.06%)
Jan 24, 2024	21.76	21.76	21.40	21.40	6,080	-0.11(-0.50%)
Jan 23, 2024	21.76	22.85	21.43	21.51	17,988	-0.12(-0.55%)
Jan 22, 2024	21.15	21.63	20.93	21.63	12,842	+0.58(+2.76%)
Jan 19, 2024	20.54	21.05	20.50	21.05	14,415	+0.54(+2.64%)
Jan 18, 2024	20.59	20.59	20.49	20.51	5,233	+0.00(+0.00%)
Jan 17, 2024	20.36	20.60	20.36	20.51	10,208	+0.15(+0.72%)
Jan 16, 2024	20.36	20.52	20.35	20.36	16,785	-0.02(-0.10%)
Jan 12, 2024	20.60	20.64	20.33	20.38	15,392	-0.02(-0.10%)
Jan 11, 2024	20.70	20.73	20.17	20.40	27,029	-0.41(-1.99%)
Jan 10, 2024	20.80	20.87	20.70	20.81	15,184	+0.01(+0.05%)
Jan 09, 2024	21.05	21.10	20.66	20.80	15,290	-0.39(-1.86%)
Jan 08, 2024	21.31	21.31	21.15	21.20	5,774	-0.11(-0.51%)
Jan 05, 2024	21.15	21.54	20.76	21.31	44,231	-0.03(-0.14%)
Jan 04, 2024	21.71	21.71	21.06	21.34	10,033	-0.28(-1.27%)
Jan 03, 2024	21.80	22.01	21.51	21.61	19,894	-0.27(-1.21%)
Jan 02, 2024	22.30	22.56	21.20	21.88	36,056	-0.27(-1.20%)
Dec 29, 2023	22.78	22.78	22.14	22.14	26,826	-0.70(-3.06%)
Dec 28, 2023	23.12	23.38	22.29	22.84	24,913	-0.41(-1.78%)
Dec 27, 2023	23.13	23.36	22.92	23.25	9,748	+0.04(+0.17%)
Dec 26, 2023	23.14	23.58	22.75	23.21	20,136	+0.07(+0.30%)
Dec 22, 2023	23.27	23.27	22.78	23.15	16,366	+0.12(+0.51%)
Dec 21, 2023	22.98	23.13	22.64	23.03	13,365	+0.05(+0.21%)
Dec 20, 2023	23.32	23.48	22.77	22.98	29,054	-0.21(-0.89%)
Dec 19, 2023	21.64	23.23	21.64	23.18	46,007	+1.88(+8.82%)
Dec 18, 2023	20.00	21.32	20.00	21.31	52,988	+1.24(+6.18%)
Dec 15, 2023	20.07	20.35	19.84	20.07	119,706	+0.01(+0.05%)
Dec 14, 2023	20.01	20.12	19.71	20.06	24,146	-0.01(-0.05%)
Dec 13, 2023	19.72	20.12	19.70	20.07	36,203	+0.34(+1.75%)
Dec 12, 2023	19.71	19.90	19.67	19.72	17,546	-0.13(-0.64%)
Dec 11, 2023	19.75	19.91	19.71	19.85	39,579	+0.10(+0.50%)
Dec 08, 2023	19.83	19.89	19.68	19.75	54,797	-0.19(-0.97%)
Dec 07, 2023	19.70	19.95	19.68	19.95	28,588	+0.24(+1.23%)
Dec 06, 2023	19.80	20.14	19.66	19.70	68,274	-0.10(-0.49%)
Dec 05, 2023	19.80	19.86	19.70	19.80	74,035	+0.00(+0.00%)
Dec 04, 2023	19.80	19.85	19.78	19.80	24,273	+0.00(+0.00%)
Dec 01, 2023	19.86	19.86	19.75	19.80	18,310	+0.04(+0.20%)
Nov 30, 2023	19.86	19.86	19.66	19.76	5,075	-0.02(-0.10%)
Nov 29, 2023	19.80	19.86	19.75	19.78	15,186	+0.08(+0.39%)
Nov 28, 2023	19.62	19.80	19.62	19.70	13,237	-0.02(-0.10%)
Nov 27, 2023	19.65	19.85	19.65	19.72	7,181	-0.17(-0.88%)
Nov 24, 2023	19.86	19.90	19.86	19.90	2,676	+0.18(+0.93%)
Nov 22, 2023	19.75	19.89	19.62	19.71	8,256	-0.13(-0.63%)
Nov 21, 2023	20.07	20.07	19.70	19.84	10,748	-0.21(-1.06%)
Nov 20, 2023	20.24	20.28	19.95	20.05	9,986	-0.17(-0.86%)
Nov 17, 2023	20.04	20.24	20.04	20.23	12,855	+0.20(+1.02%)
Nov 16, 2023	20.24	20.24	19.81	20.02	10,156	-0.15(-0.72%)
Nov 15, 2023	20.31	20.46	20.15	20.17	30,953	-0.33(-1.63%)
Nov 14, 2023	20.74	20.74	20.26	20.50	49,250	-0.04(-0.21%)
Nov 13, 2023	20.48	20.55	20.46	20.55	4,682	+0.21(+1.05%)
Nov 10, 2023	20.62	20.69	19.68	20.33	29,259	-0.20(-0.99%)
Nov 09, 2023	20.62	20.79	20.41	20.54	8,725	-0.17(-0.84%)
Nov 08, 2023	20.72	20.72	20.60	20.71	7,709	+0.30(+1.47%)
Nov 07, 2023	20.41	20.52	20.38	20.41	7,766	-0.24(-1.17%)
Nov 06, 2023	20.58	20.72	20.58	20.65	4,102	-0.06(-0.28%)
Nov 03, 2023	20.72	21.11	20.63	20.71	21,198	+0.06(+0.28%)
Nov 02, 2023	20.57	20.74	20.33	20.65	77,153	+0.24(+1.19%)
Nov 01, 2023	20.39	20.57	20.24	20.41	8,866	+0.00(+0.00%)
Oct 31, 2023	20.29	20.62	20.24	20.41	13,811	-0.01(-0.05%)
Oct 30, 2023	20.60	20.70	20.25	20.42	68,558	+0.15(+0.76%)
Oct 27, 2023	21.06	21.06	20.27	20.27	16,487	-0.72(-3.41%)
Oct 26, 2023	20.39	21.00	20.39	20.98	7,184	+0.31(+1.50%)
Oct 25, 2023	20.39	20.91	19.90	20.67	20,888	+0.07(+0.33%)
Oct 24, 2023	20.38	20.62	20.38	20.60	8,640	+0.18(+0.90%)
Oct 23, 2023	20.43	20.81	20.37	20.42	6,479	-0.15(-0.71%)
Oct 20, 2023	20.74	20.75	20.33	20.57	20,707	+0.08(+0.38%)
Oct 19, 2023	20.37	20.81	20.33	20.49	15,170	+0.08(+0.38%)
Oct 18, 2023	20.74	20.74	20.24	20.41	17,631	-0.33(-1.59%)
Oct 17, 2023	20.60	21.30	20.39	20.74	24,387	+0.12(+0.56%)
Oct 16, 2023	19.92	20.96	19.92	20.62	13,063	+0.52(+2.60%)
Oct 13, 2023	20.27	20.27	19.93	20.10	19,645	-0.14(-0.67%)
Oct 12, 2023	20.41	20.56	20.12	20.24	14,812	-0.33(-1.60%)
Oct 11, 2023	20.59	20.67	20.22	20.57	17,911	+0.11(+0.52%)
Oct 10, 2023	20.93	20.93	20.33	20.46	17,494	+0.11(+0.52%)
Oct 09, 2023	20.45	20.53	20.25	20.35	15,441	-0.12(-0.57%)
Oct 06, 2023	20.34	20.84	19.85	20.47	17,329	-0.06(-0.28%)
Oct 05, 2023	20.35	20.75	20.24	20.53	37,377	+0.08(+0.38%)
Oct 04, 2023	20.56	20.83	20.24	20.45	17,617	+0.17(+0.86%)
Oct 03, 2023	20.56	20.71	20.09	20.27	18,541	-0.34(-1.64%)
Oct 02, 2023	21.30	21.31	19.36	20.61	66,980	+0.20(+1.00%)
Sep 29, 2023	20.23	20.83	20.09	20.41	21,853	+0.37(+1.84%)
Sep 28, 2023	20.33	20.93	19.96	20.04	18,692	-0.38(-1.85%)
Sep 27, 2023	20.69	21.19	20.34	20.42	16,460	-0.15(-0.71%)
Sep 26, 2023	21.20	21.49	20.46	20.57	15,149	-0.88(-4.11%)
Sep 25, 2023	21.83	21.74	21.45	21.45	7,245	-0.16(-0.76%)
Sep 22, 2023	21.81	22.17	21.51	21.61	22,389	-0.20(-0.93%)
Sep 21, 2023	21.73	21.82	21.18	21.81	14,089	+0.30(+1.39%)
Sep 20, 2023	22.08	22.11	21.51	21.51	13,134	-0.34(-1.55%)
Sep 19, 2023	22.32	22.32	21.44	21.85	10,366	-0.30(-1.35%)
Sep 18, 2023	21.71	22.17	21.34	22.15	6,762	+0.54(+2.51%)
Sep 15, 2023	21.64	21.81	21.22	21.61	68,241	-0.10(-0.47%)
Sep 14, 2023	22.03	22.03	21.48	21.71	9,907	-0.41(-1.86%)
Sep 13, 2023	23.68	23.85	21.49	22.12	42,418	-1.97(-8.16%)
Sep 12, 2023	23.78	24.21	23.78	24.09	4,486	+0.03(+0.12%)
Sep 11, 2023	24.21	24.21	23.83	24.06	8,171	+0.00(+0.00%)
Sep 08, 2023	24.17	24.29	23.76	24.06	7,038	-0.20(-0.84%)
Sep 07, 2023	24.14	24.90	23.48	24.26	21,628	+0.14(+0.56%)
Sep 06, 2023	24.88	25.06	24.13	24.13	5,331	-1.14(-4.52%)
Sep 05, 2023	24.87	25.36	24.32	25.27	11,599	+0.56(+2.27%)
Sep 01, 2023	25.23	25.70	24.64	24.71	21,243	-0.19(-0.78%)
Aug 31, 2023	25.98	26.28	24.90	24.90	29,872	-1.08(-4.16%)
Aug 30, 2023	24.77	25.98	24.67	25.98	30,608	+1.12(+4.50%)
Aug 29, 2023	23.88	24.86	23.60	24.86	9,061	+0.85(+3.54%)
Aug 28, 2023	23.65	24.39	23.65	24.01	9,265	-0.10(-0.40%)
Aug 25, 2023	24.05	24.17	23.70	24.11	7,423	+0.06(+0.24%)
Aug 24, 2023	24.01	24.36	23.58	24.05	10,575	-0.01(-0.04%)
Aug 23, 2023	24.35	24.63	23.93	24.06	10,462	-0.43(-1.76%)
Aug 22, 2023	24.53	24.72	24.39	24.49	7,608	-0.08(-0.31%)
Aug 21, 2023	24.53	25.18	24.53	24.57	4,828	-0.39(-1.57%)
Aug 18, 2023	24.94	24.96	24.86	24.96	6,044	-0.02(-0.08%)
Aug 17, 2023	25.03	25.23	24.98	24.98	4,896	+0.01(+0.04%)
Aug 16, 2023	24.33	25.18	24.33	24.97	6,269	+0.17(+0.69%)
Aug 15, 2023	25.09	25.30	24.69	24.80	2,767	-0.20(-0.80%)
Aug 14, 2023	25.26	25.27	24.42	25.00	9,670	-0.44(-1.73%)
Aug 11, 2023	25.49	25.68	25.44	25.44	5,206	-0.27(-1.04%)
Aug 10, 2023	25.89	25.89	25.40	25.71	12,412	-0.18(-0.70%)
Aug 09, 2023	25.50	26.04	25.44	25.89	14,014	+0.39(+1.54%)
Aug 08, 2023	25.49	25.63	25.05	25.50	20,110	-0.06(-0.22%)
Aug 07, 2023	25.35	25.55	25.34	25.55	3,913	+0.00(+0.00%)
Aug 04, 2023	25.30	25.55	25.12	25.55	7,720	+0.15(+0.60%)
Aug 03, 2023	25.46	25.63	25.07	25.40	12,337	+0.03(+0.11%)
Aug 02, 2023	25.60	25.63	25.30	25.37	4,710	-0.28(-1.08%)
Aug 01, 2023	25.61	25.80	25.25	25.65	6,308	-0.14(-0.56%)
Jul 31, 2023	25.36	25.81	24.97	25.79	7,561	+0.53(+2.08%)
Jul 28, 2023	24.91	25.72	24.91	25.27	24,714	+0.18(+0.72%)
Jul 27, 2023	25.44	25.75	24.95	25.08	11,830	-0.81(-3.14%)
Jul 26, 2023	25.65	26.39	25.09	25.90	12,951	-0.05(-0.18%)
Jul 25, 2023	25.44	26.05	25.34	25.95	18,012	+0.32(+1.23%)
Jul 24, 2023	25.23	25.64	24.22	25.63	13,638	+0.29(+1.13%)
Jul 21, 2023	25.29	25.64	24.79	25.34	14,392	+0.11(+0.45%)
Jul 20, 2023	24.84	25.24	24.68	25.23	23,077	-0.01(-0.04%)
Jul 19, 2023	24.79	25.62	24.79	25.24	7,840	+0.45(+1.81%)
Jul 18, 2023	23.77	24.79	23.77	24.79	8,802	+0.98(+4.10%)
Jul 17, 2023	23.35	24.01	23.33	23.81	24,081	+0.46(+1.97%)
Jul 14, 2023	23.46	23.55	23.35	23.35	5,745	-0.05(-0.20%)
Jul 13, 2023	23.52	23.57	23.33	23.40	9,117	+0.20(+0.87%)
Jul 12, 2023	23.77	23.77	23.10	23.20	9,951	-0.14(-0.61%)
Jul 11, 2023	23.43	23.49	23.11	23.34	10,352	-0.07(-0.29%)
Jul 10, 2023	23.66	23.66	23.41	23.41	6,795	-0.09(-0.37%)
Jul 07, 2023	23.53	23.71	23.28	23.50	29,456	+0.10(+0.41%)
Jul 06, 2023	23.76	23.85	22.94	23.40	12,410	-0.46(-1.92%)
Jul 05, 2023	24.20	24.20	23.62	23.86	11,867	-0.28(-1.15%)
Jul 03, 2023	24.06	24.42	23.96	24.14	9,095	+0.20(+0.84%)
Jun 30, 2023	24.64	24.64	23.91	23.94	12,994	-0.68(-2.76%)
Jun 29, 2023	24.60	24.71	24.40	24.62	6,791	+0.01(+0.04%)
Jun 28, 2023	24.50	24.80	24.45	24.61	18,656	+0.10(+0.39%)
Jun 27, 2023	24.40	24.59	24.39	24.51	22,555	+0.27(+1.10%)
Jun 26, 2023	24.86	24.86	24.23	24.24	39,407	-0.61(-2.46%)
Jun 23, 2023	25.72	25.72	24.37	24.86	789,203	-0.96(-3.70%)
Jun 22, 2023	25.49	25.99	25.44	25.81	36,914	-0.11(-0.41%)
Jun 21, 2023	26.02	26.13	25.58	25.92	35,121	-0.16(-0.62%)
Jun 20, 2023	25.91	26.17	25.31	26.08	45,698	+0.40(+1.56%)
Jun 16, 2023	25.85	26.03	25.64	25.68	23,494	-0.36(-1.40%)
Jun 15, 2023	26.20	26.20	25.55	26.04	25,999	+4.94(+23.44%)
May 08, 2023	21.12	21.12	20.73	21.10	7,636	+0.09(+0.45%)
May 05, 2023	21.01	21.59	20.62	21.00	6,443	+0.31(+1.50%)
May 04, 2023	20.96	21.48	20.60	20.69	15,335	-0.25(-1.17%)
May 03, 2023	21.05	21.46	20.88	20.94	14,328	-0.08(-0.40%)
May 02, 2023	21.75	22.13	21.02	21.02	16,412	-0.57(-2.66%)