Norwood Financial Corp. (NWFL)
NASDAQ: NWFL · Real-Time Price · USD
26.71
-0.25 (-0.91%)
At close: Sep 5, 2025, 4:00 PM
26.80
+0.10 (0.36%)
After-hours: Sep 5, 2025, 4:10 PM EDT
Norwood Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.09 | 27.23 | 26.46 | 26.80 | 26.80 | -0.56% | 14,580 |
| Sep 4, 2025 | 26.88 | 27.06 | 26.73 | 26.95 | 26.95 | 1.09% | 17,254 |
| Sep 3, 2025 | 26.68 | 26.73 | 26.49 | 26.66 | 26.66 | -0.30% | 12,607 |
| Sep 2, 2025 | 27.04 | 27.14 | 26.72 | 26.74 | 26.74 | -1.18% | 18,886 |
| Aug 29, 2025 | 27.13 | 27.33 | 26.63 | 27.06 | 27.06 | 0.33% | 50,040 |
| Aug 28, 2025 | 26.55 | 27.08 | 26.40 | 26.97 | 26.97 | 1.85% | 33,975 |
| Aug 27, 2025 | 26.06 | 26.57 | 25.80 | 26.48 | 26.48 | 1.03% | 73,841 |
| Aug 26, 2025 | 25.51 | 26.22 | 25.51 | 26.21 | 26.21 | 2.86% | 54,829 |
| Aug 25, 2025 | 25.85 | 25.85 | 25.30 | 25.48 | 25.48 | -0.66% | 24,424 |
| Aug 22, 2025 | 24.95 | 25.65 | 24.80 | 25.65 | 25.65 | 2.64% | 55,827 |
| Aug 21, 2025 | 25.12 | 25.19 | 24.92 | 24.99 | 24.99 | -0.48% | 7,340 |
| Aug 20, 2025 | 24.98 | 25.12 | 24.95 | 25.11 | 25.11 | 0.44% | 10,890 |
| Aug 19, 2025 | 25.00 | 25.43 | 24.86 | 25.00 | 25.00 | 0.04% | 12,744 |
| Aug 18, 2025 | 25.16 | 25.22 | 24.77 | 24.99 | 24.99 | -0.16% | 23,121 |
| Aug 15, 2025 | 25.41 | 25.41 | 24.83 | 25.03 | 25.03 | -0.91% | 11,537 |
| Aug 14, 2025 | 25.27 | 25.27 | 24.80 | 25.26 | 25.26 | -0.04% | 13,286 |
| Aug 13, 2025 | 25.44 | 25.44 | 25.08 | 25.27 | 25.27 | 0.16% | 15,788 |
| Aug 12, 2025 | 24.35 | 25.23 | 24.29 | 25.23 | 25.23 | 3.78% | 32,578 |
| Aug 11, 2025 | 24.19 | 24.47 | 24.02 | 24.31 | 24.31 | 0.54% | 11,241 |
| Aug 8, 2025 | 24.34 | 24.37 | 24.04 | 24.18 | 24.18 | 1.04% | 10,718 |
| Aug 7, 2025 | 24.00 | 24.37 | 23.88 | 23.93 | 23.93 | -0.71% | 11,085 |
| Aug 6, 2025 | 24.36 | 24.37 | 23.86 | 24.10 | 24.10 | -0.78% | 11,730 |
| Aug 5, 2025 | 24.01 | 24.34 | 23.75 | 24.29 | 24.29 | 1.12% | 22,651 |
| Aug 4, 2025 | 24.15 | 24.53 | 23.96 | 24.02 | 24.02 | -0.25% | 22,006 |
| Aug 1, 2025 | 24.20 | 24.60 | 23.71 | 24.08 | 24.08 | -0.66% | 36,765 |
| Jul 31, 2025 | 24.02 | 24.59 | 23.85 | 24.24 | 24.24 | 0.87% | 23,887 |
| Jul 30, 2025 | 24.76 | 24.76 | 23.70 | 24.03 | 24.03 | -2.04% | 26,074 |
| Jul 29, 2025 | 24.87 | 24.99 | 24.51 | 24.53 | 24.53 | -0.28% | 16,805 |
| Jul 28, 2025 | 24.77 | 24.77 | 24.36 | 24.60 | 24.60 | -0.08% | 12,020 |
| Jul 25, 2025 | 24.38 | 24.66 | 24.24 | 24.62 | 24.62 | 1.53% | 8,585 |
| Jul 24, 2025 | 24.86 | 24.86 | 24.25 | 24.25 | 24.25 | -2.45% | 10,726 |
| Jul 23, 2025 | 24.65 | 24.86 | 24.56 | 24.86 | 24.86 | 1.22% | 14,226 |
| Jul 22, 2025 | 24.59 | 24.80 | 24.40 | 24.56 | 24.56 | 0.16% | 17,378 |
| Jul 21, 2025 | 24.63 | 24.96 | 24.45 | 24.52 | 24.52 | -0.16% | 22,793 |
| Jul 18, 2025 | 25.01 | 25.01 | 24.43 | 24.56 | 24.56 | -0.57% | 22,159 |
| Jul 17, 2025 | 24.65 | 25.20 | 24.65 | 24.70 | 24.70 | -0.04% | 17,344 |
| Jul 16, 2025 | 25.03 | 25.03 | 23.92 | 24.71 | 24.71 | 0.04% | 16,831 |
| Jul 15, 2025 | 25.50 | 25.50 | 24.49 | 24.70 | 24.70 | -3.89% | 34,657 |
| Jul 14, 2025 | 25.47 | 25.84 | 25.28 | 25.70 | 25.38 | 1.86% | 23,992 |
| Jul 11, 2025 | 25.21 | 25.41 | 25.12 | 25.23 | 24.92 | -0.90% | 15,405 |
| Jul 10, 2025 | 25.42 | 25.50 | 25.08 | 25.46 | 25.14 | 0.20% | 23,694 |
| Jul 9, 2025 | 25.48 | 25.55 | 25.07 | 25.41 | 25.10 | -0.24% | 24,823 |
| Jul 8, 2025 | 26.04 | 26.12 | 25.37 | 25.47 | 25.15 | -3.78% | 76,776 |
| Jul 7, 2025 | 26.59 | 26.59 | 26.05 | 26.47 | 26.14 | -0.68% | 18,981 |
| Jul 3, 2025 | 26.28 | 27.66 | 25.90 | 26.65 | 26.32 | 3.33% | 27,418 |
| Jul 2, 2025 | 26.00 | 26.11 | 25.50 | 25.79 | 25.47 | -1.53% | 46,328 |
| Jul 1, 2025 | 25.70 | 26.47 | 25.70 | 26.19 | 25.87 | 1.59% | 31,010 |
| Jun 30, 2025 | 26.05 | 26.05 | 25.68 | 25.78 | 25.46 | -0.27% | 11,572 |
| Jun 27, 2025 | 25.75 | 26.39 | 25.63 | 25.85 | 25.53 | -0.35% | 50,852 |
| Jun 26, 2025 | 25.18 | 25.94 | 24.81 | 25.94 | 25.62 | 4.55% | 14,120 |