Skip to main content
Norwood Financial Corp. (NWFL)
NASDAQ: NWFL · Real-Time Price · USD
29.30
+0.07 (0.24%)
Nov 21, 2024, 9:30 AM EST - Market open

Norwood Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202429.4929.6529.2329.2329.23-2.24%4,565
Nov 19, 202429.5030.5229.5029.9029.90-2.29%5,452
Nov 18, 202430.5930.7030.2230.6030.60-0.78%5,598
Nov 15, 202431.4031.4030.5430.8430.84-0.93%7,364
Nov 14, 202431.1331.3031.0031.1331.13-0.70%9,539
Nov 13, 202432.1032.1031.0831.3531.35-0.89%8,299
Nov 12, 202432.1732.5031.4931.6331.63-1.71%7,784
Nov 11, 202431.7432.2031.6332.1832.181.13%7,208
Nov 8, 202431.4231.8231.1131.8231.821.47%7,791
Nov 7, 202432.1432.3031.3131.3631.36-3.48%10,643
Nov 6, 202430.0134.5030.0132.4932.497.30%42,703
Nov 5, 202429.0530.2928.4630.2830.283.17%13,891
Nov 4, 202429.3829.7329.1729.3529.35-1.08%5,167
Nov 1, 202429.7530.0029.0929.6729.671.16%18,040
Oct 31, 202429.1029.3528.8429.3329.331.88%6,629
Oct 30, 202427.7428.7927.6028.7928.791.80%3,699
Oct 29, 202427.7528.2827.7528.2828.283.29%5,739
Oct 28, 202427.3027.3827.3027.3827.381.03%3,377
Oct 25, 202427.7127.9627.1027.1027.10-3.11%3,103
Oct 24, 202427.6627.9727.6627.9727.970.04%4,633
Oct 23, 202427.1827.9627.1827.9627.962.83%2,880
Oct 22, 202426.9927.1926.9927.1927.19-1.59%1,725
Oct 21, 202428.0528.5027.6327.6327.63-3.59%4,269
Oct 18, 202429.2629.2628.3228.6628.66-1.98%6,102
Oct 17, 202429.1329.6329.0029.2428.94-0.71%5,945
Oct 16, 202429.0729.5029.0729.4529.153.01%10,182
Oct 15, 202428.5028.8628.5028.5928.291.38%6,605
Oct 14, 202428.4928.5028.2028.2027.91-2.02%3,760
Oct 11, 202427.6428.7827.6428.7828.484.46%4,229
Oct 10, 202427.5028.0727.5027.5527.27-1.40%4,396
Oct 9, 202427.6028.0527.0427.9427.651.20%12,577
Oct 8, 202427.0327.6127.0327.6127.321.54%3,860
Oct 7, 202427.3527.6027.1527.1926.91-0.29%4,724
Oct 4, 202427.0227.2726.6527.2726.993.22%5,666
Oct 3, 202426.7027.0826.4226.4226.15-0.68%7,551
Oct 2, 202426.4727.1326.4726.6026.32-0.45%5,701
Oct 1, 202427.1127.4626.7126.7226.44-3.12%7,902
Sep 30, 202427.8528.0127.5527.5827.29-1.43%3,575
Sep 27, 202427.6527.9827.3127.9827.691.89%3,379
Sep 26, 202427.8228.1027.1627.4627.18-0.25%8,357
Sep 25, 202427.5427.5427.5327.5327.25-1.29%4,321
Sep 24, 202428.2528.2527.8927.8927.60-0.57%4,772
Sep 23, 202428.1628.2827.9428.0527.76-0.32%5,163
Sep 20, 202428.6729.0627.9928.1427.85-4.22%55,797
Sep 19, 202428.9829.5028.4529.3829.084.07%14,194
Sep 18, 202428.4428.9327.7628.2327.94-1.29%15,967
Sep 17, 202429.0929.5028.6028.6028.30-2.12%13,102
Sep 16, 202428.1929.2227.4229.2228.923.69%9,236
Sep 13, 202427.7528.1927.3428.1827.892.62%15,194
Sep 12, 202427.2527.5227.2327.4627.181.59%8,335
Sep 11, 202427.2427.2426.5027.0326.75-0.04%10,040
Sep 10, 202427.0027.0526.5027.0426.76-0.22%18,080
Sep 9, 202426.3727.2526.3727.1026.823.71%8,005
Sep 6, 202425.3226.6025.3026.1325.863.12%19,543
Sep 5, 202425.6226.4025.3425.3425.08-1.05%12,883
Sep 4, 202425.4925.6125.4925.6125.35-0.12%2,112
Sep 3, 202425.7927.0125.6425.6425.37-5.87%15,802
Aug 30, 202427.2627.2626.2927.2426.961.64%5,162
Aug 29, 202426.0127.2026.0126.8026.523.72%12,122
Aug 28, 202425.6626.2225.6625.8425.57-2.31%2,819
Aug 27, 202426.7826.8026.2526.4526.18-0.45%5,548
Aug 26, 202426.8127.0026.4426.5726.30-1.52%5,847
Aug 23, 202425.2626.9825.2626.9826.706.77%11,215
Aug 22, 202425.5025.5025.2725.2725.01-1.83%2,043
Aug 21, 202425.3426.5525.2625.7425.470.55%9,045
Aug 20, 202425.8125.8225.6025.6025.34-1.61%3,313
Aug 19, 202426.0826.4525.5726.0225.750.54%2,748
Aug 16, 202425.9526.6425.5725.8825.61-0.42%15,925
Aug 15, 202425.4825.9925.3025.9925.724.46%5,032
Aug 14, 202425.1625.1624.7324.8824.62-0.80%5,528
Aug 13, 202424.7625.1724.7625.0824.82-0.04%4,283
Aug 12, 202426.0226.0225.0925.0924.83-3.02%4,124
Aug 9, 202426.3926.8925.8725.8725.60-2.38%3,749
Aug 8, 202426.0026.5825.9126.5026.234.95%4,268
Aug 7, 202426.1226.1225.2525.2524.99-0.55%6,584
Aug 6, 202425.1126.0325.0025.3925.131.20%7,543
Aug 5, 202425.9326.7925.0925.0924.83-7.14%16,902
Aug 2, 202426.6927.5026.6927.0226.74-3.08%8,293
Aug 1, 202429.5129.7527.5527.8827.59-5.43%29,133
Jul 31, 202428.6129.4828.5229.4829.183.55%19,462
Jul 30, 202428.2028.4727.9628.4728.183.34%5,738
Jul 29, 202429.5929.5927.5327.5527.27-6.58%5,774
Jul 26, 202429.5029.5028.0329.4929.190.03%10,747
Jul 25, 202428.7929.4928.5629.4829.186.81%13,631
Jul 24, 202428.0128.5327.6027.6027.31-1.43%13,203
Jul 23, 202427.7228.0227.7228.0027.71-17,315
Jul 22, 202427.7228.0026.9528.0027.711.67%7,242
Jul 19, 202427.6828.2327.5027.5427.260.29%12,917
Jul 18, 202427.2528.0227.1427.4627.18-1.22%8,529
Jul 17, 202428.9128.9927.2227.8027.51-5.05%24,161
Jul 16, 202427.5029.2827.4829.2828.987.33%19,280
Jul 15, 202426.1827.3126.1827.2827.003.41%10,739
Jul 12, 202426.9626.9726.0126.3825.82-1.24%17,819
Jul 11, 202425.1626.7124.8126.7126.157.40%28,680
Jul 10, 202424.1524.8724.0924.8724.351.59%11,261
Jul 9, 202424.0024.6224.0024.4823.960.99%5,674
Jul 8, 202423.8424.3923.5524.2423.732.80%17,188
Jul 5, 202424.4524.4523.5823.5823.08-3.76%28,488
Jul 3, 202424.9625.2424.5024.5023.98-0.77%13,172
Jul 2, 202424.7025.2024.6224.6924.170.69%10,460