U.S. markets closed

Penns Woods Bancorp, Inc. (PWOD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.83-0.52 (-2.14%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202124.5724.7523.6623.8323.8316,800
Feb 25, 202125.0125.7824.3524.3524.3510,800
Feb 24, 202124.8024.9524.7524.7924.7915,700
Feb 23, 202123.2323.9523.2223.9523.9516,900
Feb 22, 202122.7923.5222.7923.3023.3014,200
Feb 19, 202122.5922.8222.5122.8022.8011,300
Feb 18, 202122.9523.3422.5222.6022.609,200
Feb 17, 202122.9623.0622.7822.9422.948,200
Feb 16, 202123.4523.4522.5622.8022.8020,000
Feb 12, 202123.2523.8722.9223.0923.0914,500
Feb 11, 202123.7023.7222.8923.0123.0166,500
Feb 10, 202123.7523.8123.1123.6023.6026,600
Feb 09, 202123.7723.9123.3623.6223.628,400
Feb 08, 202122.9823.9822.9823.7923.7914,900
Feb 05, 202123.6923.6922.5222.9722.9714,000
Feb 04, 202122.0223.2522.0223.2023.2016,800
Feb 03, 202122.2022.4621.9222.0022.0043,100
Feb 02, 202121.6922.4421.5322.1622.1611,400
Feb 01, 202121.7621.9121.1321.5021.5014,500
Jan 29, 202121.7921.7921.2621.5421.5414,400
Jan 28, 202121.6622.4221.5021.9221.9210,400
Jan 27, 202122.0022.1721.1521.2821.2818,100
Jan 26, 202122.8323.5722.3022.4822.489,200
Jan 25, 202123.3123.3422.7223.1123.119,000
Jan 22, 202122.7523.5722.7523.4323.439,600
Jan 21, 202123.2123.4922.7122.7522.757,700
Jan 20, 202123.2423.4522.6822.7122.7113,300
Jan 19, 202123.9823.9823.2923.2923.296,300
Jan 15, 202123.3723.8823.2723.8123.8118,700
Jan 14, 202124.1024.5823.6023.6023.6011,500
Jan 13, 202124.2024.5623.6423.7223.726,500
Jan 12, 202124.1624.6124.1624.4824.488,100
Jan 11, 202124.6524.6524.0324.2924.2910,800
Jan 08, 202125.8425.8424.5124.8624.8614,200
Jan 07, 202126.0326.2725.4525.7125.7113,900
Jan 06, 202125.7826.7225.7825.8825.8817,800
Jan 05, 202125.7725.8425.3425.3425.3412,000
Jan 04, 202126.3026.3225.5125.6025.6010,000
Dec 31, 202026.3026.6626.0126.0126.017,100
Dec 30, 202026.9826.9826.1826.4526.458,700
Dec 29, 202026.4626.8326.0026.1026.109,400
Dec 28, 202026.0926.9626.0926.4726.4713,800
Dec 24, 202025.9326.1525.9026.0026.001,700
Dec 23, 202026.4626.4625.7825.7825.783,500
Dec 22, 202026.6228.1925.7825.7825.785,800
Dec 21, 202026.1626.7326.1626.3426.3413,800
Dec 18, 202027.7927.8627.1327.1327.1339,400
Dec 17, 202026.9027.3026.2527.3027.309,300
Dec 16, 202027.3727.3726.4426.4426.448,900
Dec 15, 202025.6027.1525.6026.6926.697,300
Dec 14, 202026.4926.9025.6625.6625.665,400
Dec 11, 202026.4826.4826.4826.4826.481,300
Dec 10, 202026.1526.8026.0026.5826.586,000
Dec 09, 202026.4826.6225.7926.2026.2012,000
Dec 08, 202026.0126.5826.0126.3226.324,700
Dec 07, 202026.5526.6126.1426.1526.1510,000
Dec 07, 20200.32 Dividend
Dec 04, 202026.2827.5725.7327.2126.8915,400
Dec 03, 202025.4325.4925.3925.4925.192,900
Dec 02, 202025.9425.9425.1225.1624.864,100
Dec 01, 202026.0126.0125.1225.1224.824,500
Nov 30, 202025.9926.4025.0425.5625.267,700
Nov 27, 202026.2326.2325.5725.9925.682,800
Nov 25, 202026.2626.2625.9225.9425.633,400
Nov 24, 202025.6026.7025.5826.4526.1418,300
Nov 23, 202025.6025.6725.5625.5925.293,600
Nov 20, 202025.1725.5025.1525.2024.906,000
Nov 19, 202025.3525.5325.3125.5025.207,000
Nov 18, 202025.3925.7025.1125.4125.115,500
Nov 17, 202025.5425.6024.6525.4725.1714,800
Nov 16, 202025.6025.7525.0425.7525.459,100
Nov 13, 202024.6325.6024.6324.9924.707,400
Nov 12, 202025.9825.9824.4924.5524.266,600
Nov 11, 202026.1626.3725.3426.3726.0612,800
Nov 10, 202024.7426.7022.2726.6926.3812,800
Nov 09, 202022.5025.9222.3324.3124.0223,100
Nov 06, 202022.2722.2721.5421.5421.294,200
Nov 05, 202022.2622.3321.3022.3322.074,600
Nov 04, 202022.0522.4922.0122.0121.751,700
Nov 03, 202021.0022.5021.0022.5022.2416,100
Nov 02, 202020.5121.1720.5120.8720.626,500
Oct 30, 202021.1021.2020.4820.6620.428,900
Oct 29, 202020.1321.1620.1321.1620.914,800
Oct 28, 202020.4121.1919.8620.5520.316,700
Oct 27, 202021.3021.3020.4920.6120.372,300
Oct 26, 202021.0121.5220.8621.1520.905,200
Oct 23, 202021.0121.8621.0121.8621.604,700
Oct 22, 202021.2021.3721.0621.0620.815,700
Oct 21, 202021.3021.3020.5021.0020.752,000
Oct 20, 202020.7721.0520.3420.7320.498,200
Oct 19, 202022.5622.8121.3021.3021.057,700
Oct 16, 202021.0622.9421.0622.7522.4831,800
Oct 15, 202021.0221.4020.7821.4021.156,000
Oct 14, 202021.1521.2221.1321.1320.881,200
Oct 13, 202021.1321.6421.1321.4021.153,000
Oct 12, 202021.4221.6121.3321.3321.083,200
Oct 09, 202020.8221.7020.8221.6921.439,300
Oct 08, 202021.7121.9821.5021.7321.474,100
Oct 07, 202020.0021.6320.0021.6321.387,200
Oct 06, 202021.3621.8820.9720.9720.723,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...