Norwood Financial Corp. (NWFL)
NASDAQ: NWFL · Real-Time Price · USD
22.49
+0.04 (0.16%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Norwood Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 22.25 | 23.12 | 22.25 | 23.01 | 23.01 | 2.49% | 98,299 |
| Apr 16, 2025 | 22.72 | 22.86 | 22.44 | 22.45 | 22.45 | -0.88% | 21,301 |
| Apr 15, 2025 | 22.21 | 23.50 | 22.11 | 22.65 | 22.65 | 0.94% | 42,126 |
| Apr 14, 2025 | 22.88 | 24.00 | 21.99 | 22.44 | 22.14 | 0.85% | 31,364 |
| Apr 11, 2025 | 21.64 | 22.90 | 21.64 | 22.25 | 21.95 | 2.68% | 30,511 |
| Apr 10, 2025 | 21.56 | 21.86 | 21.25 | 21.67 | 21.38 | -1.05% | 33,278 |
| Apr 9, 2025 | 21.97 | 23.07 | 21.80 | 21.90 | 21.60 | -0.45% | 65,787 |
| Apr 8, 2025 | 22.72 | 22.72 | 21.73 | 22.00 | 21.70 | -1.39% | 20,052 |
| Apr 7, 2025 | 22.58 | 23.17 | 21.80 | 22.31 | 22.01 | -3.67% | 25,161 |
| Apr 4, 2025 | 22.34 | 23.17 | 21.31 | 23.16 | 22.85 | 1.76% | 27,054 |
| Apr 3, 2025 | 23.50 | 23.94 | 22.76 | 22.76 | 22.45 | -6.41% | 21,429 |
| Apr 2, 2025 | 24.26 | 24.56 | 24.21 | 24.32 | 23.99 | -0.98% | 11,178 |
| Apr 1, 2025 | 23.83 | 24.82 | 23.83 | 24.56 | 24.23 | 1.61% | 22,725 |
| Mar 31, 2025 | 23.77 | 24.73 | 23.55 | 24.17 | 23.84 | 0.17% | 34,583 |
| Mar 28, 2025 | 24.82 | 24.82 | 24.13 | 24.13 | 23.80 | -2.27% | 7,909 |
| Mar 27, 2025 | 24.45 | 25.08 | 24.45 | 24.69 | 24.36 | 1.15% | 9,484 |
| Mar 26, 2025 | 24.51 | 24.55 | 24.27 | 24.41 | 24.08 | 0.66% | 8,062 |
| Mar 25, 2025 | 25.23 | 25.23 | 24.25 | 24.25 | 23.92 | -2.34% | 12,920 |
| Mar 24, 2025 | 25.08 | 25.26 | 24.62 | 24.83 | 24.50 | -0.68% | 19,038 |
| Mar 21, 2025 | 24.47 | 25.19 | 24.47 | 25.00 | 24.66 | 0.93% | 177,076 |
| Mar 20, 2025 | 24.48 | 25.08 | 24.48 | 24.77 | 24.44 | -0.72% | 11,727 |
| Mar 19, 2025 | 25.04 | 25.72 | 24.95 | 24.95 | 24.61 | -0.12% | 18,449 |
| Mar 18, 2025 | 24.79 | 25.40 | 24.70 | 24.98 | 24.64 | -0.36% | 15,692 |
| Mar 17, 2025 | 24.96 | 25.42 | 24.72 | 25.07 | 24.73 | 0.44% | 13,358 |
| Mar 14, 2025 | 25.22 | 25.22 | 24.75 | 24.96 | 24.62 | 0.56% | 9,536 |
| Mar 13, 2025 | 25.10 | 25.10 | 24.72 | 24.82 | 24.49 | -1.59% | 7,922 |
| Mar 12, 2025 | 24.94 | 25.36 | 24.90 | 25.22 | 24.88 | 1.90% | 18,453 |
| Mar 11, 2025 | 25.13 | 25.20 | 24.75 | 24.75 | 24.42 | -1.67% | 16,973 |
| Mar 10, 2025 | 25.29 | 25.40 | 25.15 | 25.17 | 24.83 | -0.91% | 11,492 |
| Mar 7, 2025 | 25.00 | 25.45 | 25.00 | 25.40 | 25.06 | 0.75% | 9,969 |
| Mar 6, 2025 | 25.00 | 25.46 | 25.00 | 25.21 | 24.87 | 0.16% | 8,541 |
| Mar 5, 2025 | 25.63 | 25.63 | 25.11 | 25.17 | 24.83 | -1.22% | 10,058 |
| Mar 4, 2025 | 25.37 | 25.62 | 25.08 | 25.48 | 25.14 | -0.66% | 9,650 |
| Mar 3, 2025 | 25.80 | 25.80 | 25.65 | 25.65 | 25.30 | -0.74% | 6,775 |
| Feb 28, 2025 | 25.85 | 25.85 | 25.50 | 25.84 | 25.49 | 1.49% | 11,924 |
| Feb 27, 2025 | 25.74 | 25.74 | 25.46 | 25.46 | 25.12 | -1.58% | 5,893 |
| Feb 26, 2025 | 25.55 | 25.87 | 25.55 | 25.87 | 25.52 | 1.53% | 6,363 |
| Feb 25, 2025 | 25.76 | 26.08 | 25.48 | 25.48 | 25.14 | -0.08% | 16,171 |
| Feb 24, 2025 | 25.51 | 26.12 | 25.50 | 25.50 | 25.16 | 1.11% | 9,473 |
| Feb 21, 2025 | 25.76 | 25.76 | 25.19 | 25.22 | 24.88 | -0.98% | 11,780 |
| Feb 20, 2025 | 25.50 | 25.50 | 25.40 | 25.47 | 25.13 | -0.70% | 3,242 |
| Feb 19, 2025 | 25.87 | 25.87 | 25.65 | 25.65 | 25.30 | -1.84% | 7,443 |
| Feb 18, 2025 | 25.83 | 26.13 | 25.70 | 26.13 | 25.78 | 0.77% | 4,705 |
| Feb 14, 2025 | 26.24 | 26.25 | 25.93 | 25.93 | 25.58 | -0.35% | 5,119 |
| Feb 13, 2025 | 25.29 | 26.02 | 25.29 | 26.02 | 25.67 | 3.29% | 14,812 |
| Feb 12, 2025 | 25.72 | 26.21 | 25.19 | 25.19 | 24.85 | -2.97% | 17,057 |
| Feb 11, 2025 | 25.86 | 26.09 | 25.80 | 25.96 | 25.61 | -0.69% | 14,534 |
| Feb 10, 2025 | 25.98 | 26.36 | 25.98 | 26.14 | 25.79 | 0.54% | 11,411 |
| Feb 7, 2025 | 26.55 | 26.55 | 26.00 | 26.00 | 25.65 | -2.00% | 10,547 |
| Feb 6, 2025 | 26.25 | 26.83 | 26.17 | 26.53 | 26.17 | 1.53% | 9,117 |