Norwood Financial Corp. (NWFL)
NASDAQ: NWFL · Real-Time Price · USD
25.82
-0.18 (-0.69%)
At close: Jun 2, 2025, 4:00 PM
25.92
+0.10 (0.39%)
After-hours: Jun 2, 2025, 4:00 PM EDT
Norwood Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 25.84 | 26.05 | 25.26 | 25.92 | 25.92 | -0.31% | 31,462 |
| May 30, 2025 | 25.63 | 26.32 | 25.63 | 26.00 | 26.00 | 0.35% | 16,098 |
| May 29, 2025 | 25.95 | 26.02 | 25.74 | 25.91 | 25.91 | 0.62% | 3,894 |
| May 28, 2025 | 25.99 | 26.39 | 25.75 | 25.75 | 25.75 | -2.05% | 6,835 |
| May 27, 2025 | 25.47 | 26.41 | 25.47 | 26.29 | 26.29 | 3.38% | 12,091 |
| May 23, 2025 | 25.22 | 25.60 | 25.22 | 25.43 | 25.43 | -0.74% | 7,911 |
| May 22, 2025 | 25.30 | 26.19 | 25.30 | 25.62 | 25.62 | -0.25% | 9,457 |
| May 21, 2025 | 26.00 | 26.01 | 25.42 | 25.69 | 25.69 | -1.93% | 16,491 |
| May 20, 2025 | 26.45 | 26.50 | 26.12 | 26.19 | 26.19 | -1.34% | 11,859 |
| May 19, 2025 | 26.29 | 26.76 | 26.26 | 26.55 | 26.55 | 1.05% | 14,135 |
| May 16, 2025 | 26.69 | 26.72 | 26.27 | 26.27 | 26.27 | -1.57% | 15,216 |
| May 15, 2025 | 26.62 | 26.75 | 26.55 | 26.69 | 26.69 | 0.34% | 9,723 |
| May 14, 2025 | 26.82 | 26.98 | 26.38 | 26.60 | 26.60 | -0.71% | 22,006 |
| May 13, 2025 | 26.88 | 27.10 | 26.66 | 26.79 | 26.79 | 0.30% | 16,055 |
| May 12, 2025 | 26.60 | 27.04 | 26.24 | 26.71 | 26.71 | 4.25% | 34,209 |
| May 9, 2025 | 26.13 | 26.13 | 25.58 | 25.62 | 25.62 | -1.50% | 11,042 |
| May 8, 2025 | 25.77 | 26.26 | 25.58 | 26.01 | 26.01 | 0.93% | 16,064 |
| May 7, 2025 | 25.84 | 25.84 | 25.36 | 25.77 | 25.77 | 1.00% | 13,708 |
| May 6, 2025 | 25.74 | 26.09 | 25.49 | 25.52 | 25.52 | -0.93% | 19,139 |
| May 5, 2025 | 26.78 | 27.42 | 25.76 | 25.76 | 25.76 | -4.26% | 32,900 |
| May 2, 2025 | 26.04 | 27.08 | 25.88 | 26.90 | 26.90 | 3.82% | 25,341 |
| May 1, 2025 | 25.32 | 26.91 | 24.27 | 25.91 | 25.91 | 3.60% | 85,956 |
| Apr 30, 2025 | 24.82 | 25.35 | 24.36 | 25.01 | 25.01 | 0.68% | 31,088 |
| Apr 29, 2025 | 24.44 | 25.25 | 24.44 | 24.84 | 24.84 | 1.47% | 19,843 |
| Apr 28, 2025 | 24.15 | 24.76 | 23.95 | 24.48 | 24.48 | 0.37% | 15,638 |
| Apr 25, 2025 | 24.50 | 24.51 | 23.64 | 24.39 | 24.39 | -1.26% | 13,821 |
| Apr 24, 2025 | 24.81 | 24.88 | 24.01 | 24.70 | 24.70 | 0.16% | 11,687 |
| Apr 23, 2025 | 25.05 | 25.05 | 24.30 | 24.66 | 24.66 | -1.12% | 25,127 |
| Apr 22, 2025 | 24.00 | 24.94 | 24.00 | 24.94 | 24.94 | 4.70% | 36,333 |
| Apr 21, 2025 | 22.91 | 23.90 | 22.91 | 23.82 | 23.82 | 3.52% | 39,691 |
| 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 |