Norwood Financial Corp. (NWFL)
NASDAQ: NWFL · Real-Time Price · USD
30.12
+0.32 (1.07%)
At close: Apr 2, 2026, 4:00 PM EDT
30.45
+0.33 (1.10%)
After-hours: Apr 2, 2026, 4:10 PM EDT
Norwood Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 29.62 | 30.53 | 29.58 | 30.12 | 30.12 | 1.07% | 29,508 |
| Apr 1, 2026 | 29.64 | 30.01 | 29.41 | 29.80 | 29.80 | 1.29% | 17,137 |
| Mar 31, 2026 | 29.92 | 29.92 | 28.97 | 29.42 | 29.42 | -0.51% | 21,594 |
| Mar 30, 2026 | 29.28 | 29.88 | 28.76 | 29.57 | 29.57 | 2.04% | 26,977 |
| Mar 27, 2026 | 28.99 | 28.99 | 28.68 | 28.98 | 28.98 | -0.55% | 10,322 |
| Mar 26, 2026 | 28.89 | 29.30 | 28.73 | 29.14 | 29.14 | 0.76% | 19,172 |
| Mar 25, 2026 | 29.39 | 29.39 | 28.59 | 28.92 | 28.92 | -0.92% | 16,307 |
| Mar 24, 2026 | 29.04 | 29.46 | 28.94 | 29.19 | 29.19 | -0.38% | 21,105 |
| Mar 23, 2026 | 29.32 | 29.60 | 28.75 | 29.30 | 29.30 | 1.38% | 28,816 |
| Mar 20, 2026 | 28.60 | 28.96 | 27.75 | 28.90 | 28.90 | 0.87% | 81,854 |
| Mar 19, 2026 | 27.79 | 28.78 | 27.71 | 28.65 | 28.65 | 2.50% | 24,331 |
| Mar 18, 2026 | 28.41 | 28.41 | 27.69 | 27.95 | 27.95 | -1.76% | 31,354 |
| Mar 17, 2026 | 28.86 | 28.86 | 28.22 | 28.45 | 28.45 | -0.73% | 23,272 |
| Mar 16, 2026 | 28.71 | 29.20 | 28.52 | 28.66 | 28.66 | 1.27% | 13,018 |
| Mar 13, 2026 | 28.62 | 29.09 | 28.13 | 28.30 | 28.30 | -0.67% | 22,952 |
| Mar 12, 2026 | 28.09 | 28.57 | 27.87 | 28.49 | 28.49 | -0.19% | 21,941 |
| Mar 11, 2026 | 28.85 | 29.06 | 28.30 | 28.55 | 28.55 | -1.47% | 17,602 |
| Mar 10, 2026 | 28.72 | 29.55 | 28.30 | 28.97 | 28.97 | 0.07% | 17,322 |
| Mar 9, 2026 | 29.12 | 29.30 | 28.03 | 28.95 | 28.95 | -0.48% | 34,010 |
| Mar 6, 2026 | 28.75 | 29.14 | 28.17 | 29.09 | 29.09 | 0.10% | 32,923 |
| Mar 5, 2026 | 29.61 | 29.72 | 28.76 | 29.06 | 29.06 | -2.68% | 24,140 |
| Mar 4, 2026 | 29.37 | 30.06 | 29.37 | 29.86 | 29.86 | 1.67% | 15,022 |
| Mar 3, 2026 | 29.11 | 29.58 | 28.75 | 29.37 | 29.37 | -0.78% | 19,491 |
| Mar 2, 2026 | 28.89 | 29.63 | 28.89 | 29.60 | 29.60 | 1.86% | 21,025 |
| Feb 27, 2026 | 30.30 | 30.30 | 29.04 | 29.06 | 29.06 | -3.90% | 19,552 |
| Feb 26, 2026 | 30.54 | 30.54 | 30.00 | 30.24 | 30.24 | -0.30% | 12,017 |
| Feb 25, 2026 | 29.47 | 30.38 | 29.40 | 30.33 | 30.33 | 4.08% | 28,167 |
| Feb 24, 2026 | 29.57 | 29.99 | 29.06 | 29.14 | 29.14 | -1.74% | 14,077 |
| Feb 23, 2026 | 30.69 | 31.24 | 29.21 | 29.66 | 29.66 | -3.95% | 26,199 |
| Feb 20, 2026 | 30.47 | 31.07 | 30.47 | 30.88 | 30.88 | 0.80% | 22,105 |
| Feb 19, 2026 | 30.50 | 31.34 | 30.22 | 30.63 | 30.63 | -0.49% | 32,130 |
| Feb 18, 2026 | 31.93 | 32.16 | 30.44 | 30.78 | 30.78 | -4.05% | 32,615 |
| Feb 17, 2026 | 31.80 | 32.15 | 31.78 | 32.08 | 32.08 | 1.78% | 64,656 |
| Feb 13, 2026 | 31.53 | 32.00 | 31.44 | 31.52 | 31.52 | 0.03% | 38,179 |
| Feb 12, 2026 | 31.46 | 31.80 | 30.79 | 31.51 | 31.51 | 1.16% | 50,444 |
| Feb 11, 2026 | 31.01 | 31.57 | 31.01 | 31.15 | 31.15 | 0.48% | 26,410 |
| Feb 10, 2026 | 31.19 | 31.52 | 30.71 | 31.00 | 31.00 | -0.86% | 32,756 |
| Feb 9, 2026 | 31.89 | 31.91 | 31.27 | 31.27 | 31.27 | -1.94% | 24,223 |
| Feb 6, 2026 | 32.00 | 32.23 | 31.85 | 31.89 | 31.89 | 0.73% | 41,048 |
| Feb 5, 2026 | 31.52 | 32.10 | 31.49 | 31.66 | 31.66 | 0.13% | 47,046 |
| Feb 4, 2026 | 31.75 | 32.06 | 31.52 | 31.62 | 31.62 | 0.44% | 45,212 |
| Feb 3, 2026 | 31.45 | 31.94 | 30.89 | 31.48 | 31.48 | 0.13% | 40,432 |
| Feb 2, 2026 | 30.50 | 32.12 | 30.35 | 31.44 | 31.44 | 3.32% | 60,431 |
| Jan 30, 2026 | 29.45 | 30.49 | 29.03 | 30.43 | 30.43 | 3.40% | 57,421 |
| Jan 29, 2026 | 28.19 | 29.45 | 28.18 | 29.43 | 29.43 | 4.88% | 35,500 |
| Jan 28, 2026 | 28.77 | 28.77 | 27.88 | 28.06 | 28.06 | -1.96% | 29,911 |
| Jan 27, 2026 | 28.26 | 28.89 | 28.19 | 28.62 | 28.62 | 1.53% | 18,446 |
| Jan 26, 2026 | 27.82 | 28.43 | 27.75 | 28.19 | 28.19 | 1.33% | 22,717 |
| Jan 23, 2026 | 28.34 | 28.43 | 27.50 | 27.82 | 27.82 | -2.15% | 39,360 |
| Jan 22, 2026 | 29.54 | 29.58 | 27.99 | 28.43 | 28.43 | -2.00% | 65,108 |