Norwood Financial Corp. (NWFL)
NASDAQ: NWFL · Real-Time Price · USD
28.02
+2.84 (11.28%)
Dec 20, 2024, 4:00 PM EST - Market closed
Norwood Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 24.82 | 28.02 | 24.74 | 28.02 | 28.02 | 11.28% | 90,481 |
| Dec 19, 2024 | 26.21 | 26.63 | 25.15 | 25.18 | 25.18 | -3.52% | 27,103 |
| Dec 18, 2024 | 26.87 | 27.25 | 25.71 | 26.10 | 26.10 | -14.93% | 168,041 |
| Dec 17, 2024 | 30.27 | 30.68 | 30.27 | 30.68 | 30.68 | 0.23% | 12,305 |
| Dec 16, 2024 | 30.58 | 30.63 | 30.50 | 30.61 | 30.61 | 0.53% | 6,699 |
| Dec 13, 2024 | 30.38 | 30.49 | 30.20 | 30.45 | 30.45 | 0.83% | 4,838 |
| Dec 12, 2024 | 30.00 | 30.60 | 29.96 | 30.20 | 30.20 | -0.98% | 17,138 |
| Dec 11, 2024 | 31.04 | 31.04 | 30.12 | 30.50 | 30.50 | -0.26% | 14,422 |
| Dec 10, 2024 | 30.91 | 30.97 | 30.49 | 30.58 | 30.58 | -0.46% | 12,188 |
| Dec 9, 2024 | 30.56 | 30.75 | 30.36 | 30.72 | 30.72 | 1.45% | 6,380 |
| Dec 6, 2024 | 30.34 | 30.34 | 30.00 | 30.28 | 30.28 | -0.10% | 7,324 |
| Dec 5, 2024 | 30.07 | 30.37 | 29.90 | 30.31 | 30.31 | 0.20% | 10,471 |
| Dec 4, 2024 | 30.09 | 30.35 | 29.91 | 30.25 | 30.25 | 0.67% | 9,994 |
| Dec 3, 2024 | 30.20 | 30.20 | 30.05 | 30.05 | 30.05 | -1.64% | 4,211 |
| Dec 2, 2024 | 30.77 | 31.00 | 30.44 | 30.55 | 30.55 | -1.13% | 7,122 |
| Nov 29, 2024 | 30.21 | 30.90 | 30.09 | 30.90 | 30.90 | 0.10% | 4,647 |
| Nov 27, 2024 | 30.84 | 30.87 | 30.61 | 30.87 | 30.87 | 1.71% | 4,472 |
| Nov 26, 2024 | 30.15 | 31.16 | 30.15 | 30.35 | 30.35 | -3.00% | 7,448 |
| Nov 25, 2024 | 30.88 | 31.84 | 30.88 | 31.29 | 31.29 | 2.56% | 10,071 |
| Nov 22, 2024 | 29.55 | 30.51 | 29.55 | 30.51 | 30.51 | 2.28% | 7,768 |
| Nov 21, 2024 | 29.30 | 29.89 | 29.30 | 29.83 | 29.83 | 2.05% | 6,815 |
| Nov 20, 2024 | 29.49 | 29.65 | 29.23 | 29.23 | 29.23 | -2.24% | 4,565 |
| Nov 19, 2024 | 29.50 | 30.52 | 29.50 | 29.90 | 29.90 | -2.29% | 5,452 |
| Nov 18, 2024 | 30.59 | 30.70 | 30.22 | 30.60 | 30.60 | -0.78% | 5,598 |
| Nov 15, 2024 | 31.40 | 31.40 | 30.54 | 30.84 | 30.84 | -0.93% | 7,364 |
| Nov 14, 2024 | 31.13 | 31.30 | 31.00 | 31.13 | 31.13 | -0.70% | 9,539 |
| Nov 13, 2024 | 32.10 | 32.10 | 31.08 | 31.35 | 31.35 | -0.89% | 8,299 |
| Nov 12, 2024 | 32.17 | 32.50 | 31.49 | 31.63 | 31.63 | -1.71% | 7,784 |
| Nov 11, 2024 | 31.74 | 32.20 | 31.63 | 32.18 | 32.18 | 1.13% | 7,208 |
| Nov 8, 2024 | 31.42 | 31.82 | 31.11 | 31.82 | 31.82 | 1.47% | 7,791 |
| Nov 7, 2024 | 32.14 | 32.30 | 31.31 | 31.36 | 31.36 | -3.48% | 10,643 |
| Nov 6, 2024 | 30.01 | 34.50 | 30.01 | 32.49 | 32.49 | 7.30% | 42,703 |
| Nov 5, 2024 | 29.05 | 30.29 | 28.46 | 30.28 | 30.28 | 3.17% | 13,891 |
| Nov 4, 2024 | 29.38 | 29.73 | 29.17 | 29.35 | 29.35 | -1.08% | 5,167 |
| Nov 1, 2024 | 29.75 | 30.00 | 29.09 | 29.67 | 29.67 | 1.16% | 18,040 |
| Oct 31, 2024 | 29.10 | 29.35 | 28.84 | 29.33 | 29.33 | 1.88% | 6,629 |
| Oct 30, 2024 | 27.74 | 28.79 | 27.60 | 28.79 | 28.79 | 1.80% | 3,699 |
| Oct 29, 2024 | 27.75 | 28.28 | 27.75 | 28.28 | 28.28 | 3.29% | 5,739 |
| Oct 28, 2024 | 27.30 | 27.38 | 27.30 | 27.38 | 27.38 | 1.03% | 3,377 |
| Oct 25, 2024 | 27.71 | 27.96 | 27.10 | 27.10 | 27.10 | -3.11% | 3,103 |
| Oct 24, 2024 | 27.66 | 27.97 | 27.66 | 27.97 | 27.97 | 0.04% | 4,633 |
| Oct 23, 2024 | 27.18 | 27.96 | 27.18 | 27.96 | 27.96 | 2.83% | 2,880 |
| Oct 22, 2024 | 26.99 | 27.19 | 26.99 | 27.19 | 27.19 | -1.59% | 1,725 |
| Oct 21, 2024 | 28.05 | 28.50 | 27.63 | 27.63 | 27.63 | -3.59% | 4,269 |
| Oct 18, 2024 | 29.26 | 29.26 | 28.32 | 28.66 | 28.66 | -1.98% | 6,102 |
| Oct 17, 2024 | 29.13 | 29.63 | 29.00 | 29.24 | 28.94 | -0.71% | 5,945 |
| Oct 16, 2024 | 29.07 | 29.50 | 29.07 | 29.45 | 29.15 | 3.01% | 10,182 |
| Oct 15, 2024 | 28.50 | 28.86 | 28.50 | 28.59 | 28.29 | 1.38% | 6,605 |
| Oct 14, 2024 | 28.49 | 28.50 | 28.20 | 28.20 | 27.91 | -2.02% | 3,760 |
| Oct 11, 2024 | 27.64 | 28.78 | 27.64 | 28.78 | 28.48 | 4.46% | 4,229 |
| Oct 10, 2024 | 27.50 | 28.07 | 27.50 | 27.55 | 27.27 | -1.40% | 4,396 |
| Oct 9, 2024 | 27.60 | 28.05 | 27.04 | 27.94 | 27.65 | 1.20% | 12,577 |
| Oct 8, 2024 | 27.03 | 27.61 | 27.03 | 27.61 | 27.32 | 1.54% | 3,860 |
| Oct 7, 2024 | 27.35 | 27.60 | 27.15 | 27.19 | 26.91 | -0.29% | 4,724 |
| Oct 4, 2024 | 27.02 | 27.27 | 26.65 | 27.27 | 26.99 | 3.22% | 5,666 |
| Oct 3, 2024 | 26.70 | 27.08 | 26.42 | 26.42 | 26.15 | -0.68% | 7,551 |
| Oct 2, 2024 | 26.47 | 27.13 | 26.47 | 26.60 | 26.32 | -0.45% | 5,701 |
| Oct 1, 2024 | 27.11 | 27.46 | 26.71 | 26.72 | 26.44 | -3.12% | 7,902 |
| Sep 30, 2024 | 27.85 | 28.01 | 27.55 | 27.58 | 27.29 | -1.43% | 3,575 |
| Sep 27, 2024 | 27.65 | 27.98 | 27.31 | 27.98 | 27.69 | 1.89% | 3,379 |
| Sep 26, 2024 | 27.82 | 28.10 | 27.16 | 27.46 | 27.18 | -0.25% | 8,357 |
| Sep 25, 2024 | 27.54 | 27.54 | 27.53 | 27.53 | 27.25 | -1.29% | 4,321 |
| Sep 24, 2024 | 28.25 | 28.25 | 27.89 | 27.89 | 27.60 | -0.57% | 4,772 |
| Sep 23, 2024 | 28.16 | 28.28 | 27.94 | 28.05 | 27.76 | -0.32% | 5,163 |
| Sep 20, 2024 | 28.67 | 29.06 | 27.99 | 28.14 | 27.85 | -4.22% | 55,797 |
| Sep 19, 2024 | 28.98 | 29.50 | 28.45 | 29.38 | 29.08 | 4.07% | 14,194 |
| Sep 18, 2024 | 28.44 | 28.93 | 27.76 | 28.23 | 27.94 | -1.29% | 15,967 |
| Sep 17, 2024 | 29.09 | 29.50 | 28.60 | 28.60 | 28.30 | -2.12% | 13,102 |
| Sep 16, 2024 | 28.19 | 29.22 | 27.42 | 29.22 | 28.92 | 3.69% | 9,236 |
| Sep 13, 2024 | 27.75 | 28.19 | 27.34 | 28.18 | 27.89 | 2.62% | 15,194 |
| Sep 12, 2024 | 27.25 | 27.52 | 27.23 | 27.46 | 27.18 | 1.59% | 8,335 |
| Sep 11, 2024 | 27.24 | 27.24 | 26.50 | 27.03 | 26.75 | -0.04% | 10,040 |
| Sep 10, 2024 | 27.00 | 27.05 | 26.50 | 27.04 | 26.76 | -0.22% | 18,080 |
| Sep 9, 2024 | 26.37 | 27.25 | 26.37 | 27.10 | 26.82 | 3.71% | 8,005 |
| Sep 6, 2024 | 25.32 | 26.60 | 25.30 | 26.13 | 25.86 | 3.12% | 19,543 |
| Sep 5, 2024 | 25.62 | 26.40 | 25.34 | 25.34 | 25.08 | -1.05% | 12,883 |
| Sep 4, 2024 | 25.49 | 25.61 | 25.49 | 25.61 | 25.35 | -0.12% | 2,112 |
| Sep 3, 2024 | 25.79 | 27.01 | 25.64 | 25.64 | 25.37 | -5.87% | 15,802 |
| Aug 30, 2024 | 27.26 | 27.26 | 26.29 | 27.24 | 26.96 | 1.64% | 5,162 |
| Aug 29, 2024 | 26.01 | 27.20 | 26.01 | 26.80 | 26.52 | 3.72% | 12,122 |
| Aug 28, 2024 | 25.66 | 26.22 | 25.66 | 25.84 | 25.57 | -2.31% | 2,819 |
| Aug 27, 2024 | 26.78 | 26.80 | 26.25 | 26.45 | 26.18 | -0.45% | 5,548 |
| Aug 26, 2024 | 26.81 | 27.00 | 26.44 | 26.57 | 26.30 | -1.52% | 5,847 |
| Aug 23, 2024 | 25.26 | 26.98 | 25.26 | 26.98 | 26.70 | 6.77% | 11,215 |
| Aug 22, 2024 | 25.50 | 25.50 | 25.27 | 25.27 | 25.01 | -1.83% | 2,043 |
| Aug 21, 2024 | 25.34 | 26.55 | 25.26 | 25.74 | 25.47 | 0.55% | 9,045 |
| Aug 20, 2024 | 25.81 | 25.82 | 25.60 | 25.60 | 25.34 | -1.61% | 3,313 |
| Aug 19, 2024 | 26.08 | 26.45 | 25.57 | 26.02 | 25.75 | 0.54% | 2,748 |
| Aug 16, 2024 | 25.95 | 26.64 | 25.57 | 25.88 | 25.61 | -0.42% | 15,925 |
| Aug 15, 2024 | 25.48 | 25.99 | 25.30 | 25.99 | 25.72 | 4.46% | 5,032 |
| Aug 14, 2024 | 25.16 | 25.16 | 24.73 | 24.88 | 24.62 | -0.80% | 5,528 |
| Aug 13, 2024 | 24.76 | 25.17 | 24.76 | 25.08 | 24.82 | -0.04% | 4,283 |
| Aug 12, 2024 | 26.02 | 26.02 | 25.09 | 25.09 | 24.83 | -3.02% | 4,124 |
| Aug 9, 2024 | 26.39 | 26.89 | 25.87 | 25.87 | 25.60 | -2.38% | 3,749 |
| Aug 8, 2024 | 26.00 | 26.58 | 25.91 | 26.50 | 26.23 | 4.95% | 4,268 |
| Aug 7, 2024 | 26.12 | 26.12 | 25.25 | 25.25 | 24.99 | -0.55% | 6,584 |
| Aug 6, 2024 | 25.11 | 26.03 | 25.00 | 25.39 | 25.13 | 1.20% | 7,543 |
| Aug 5, 2024 | 25.93 | 26.79 | 25.09 | 25.09 | 24.83 | -7.14% | 16,902 |
| Aug 2, 2024 | 26.69 | 27.50 | 26.69 | 27.02 | 26.74 | -3.08% | 8,293 |
| Aug 1, 2024 | 29.51 | 29.75 | 27.55 | 27.88 | 27.59 | -5.43% | 29,133 |