Skip to main content
Norwood Financial Corp. (NWFL)
NASDAQ: NWFL · Real-Time Price · USD
26.62
+0.56 (2.15%)
Jan 31, 2025, 4:00 PM EST - Market closed

Norwood Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202525.7026.6225.7026.6226.622.15%34,802
Jan 30, 202526.1026.1525.7726.0626.060.93%9,563
Jan 29, 202525.8326.1725.6725.8225.82-1.19%4,426
Jan 28, 202526.0026.2826.0026.1326.13-0.04%6,547
Jan 27, 202525.9126.3225.6826.1426.140.50%23,409
Jan 24, 202526.2026.6326.0126.0126.01-0.99%6,363
Jan 23, 202526.0526.3726.0526.2726.271.04%5,951
Jan 22, 202526.1726.4425.5926.0026.00-1.66%13,933
Jan 21, 202526.2727.0426.2726.4426.440.72%8,310
Jan 17, 202526.1326.2525.7526.2526.251.12%8,525
Jan 16, 202526.7326.7325.9625.9625.96-2.88%7,341
Jan 15, 202526.1926.9926.1926.7326.731.25%10,612
Jan 14, 202526.2627.2226.0126.4026.100.76%12,594
Jan 13, 202525.3426.2325.3426.2025.903.07%7,584
Jan 10, 202526.0026.0025.0025.4225.13-3.49%16,763
Jan 8, 202526.3526.8926.1126.3426.041.35%9,353
Jan 7, 202525.8426.1525.3725.9925.69-0.04%10,559
Jan 6, 202526.3526.9725.8626.0025.70-1.38%8,381
Jan 3, 202526.5126.7326.3226.3726.06-0.70%6,432
Jan 2, 202527.6627.6626.4026.5526.25-2.41%9,028
Dec 31, 202426.9227.3026.8027.2126.891.28%11,600
Dec 30, 202426.4627.0526.4626.8626.550.41%7,767
Dec 27, 202426.4127.2326.0526.7526.44-0.07%14,544
Dec 26, 202427.3827.5526.5826.7726.46-1.76%8,809
Dec 24, 202427.6827.6826.9827.2526.94-0.40%3,808
Dec 23, 202427.8527.8526.9827.3627.05-2.36%23,341
Dec 20, 202424.8228.0224.7428.0227.7011.28%90,481
Dec 19, 202426.2126.6325.1525.1824.89-3.52%27,103
Dec 18, 202426.8727.2525.7126.1025.80-14.93%168,041
Dec 17, 202430.2730.6830.2730.6830.330.23%12,305
Dec 16, 202430.5830.6330.5030.6130.260.53%6,699
Dec 13, 202430.3830.4930.2030.4530.100.83%4,838
Dec 12, 202430.0030.6029.9630.2029.85-0.98%17,138
Dec 11, 202431.0431.0430.1230.5030.15-0.26%14,422
Dec 10, 202430.9130.9730.4930.5830.23-0.46%12,188
Dec 9, 202430.5630.7530.3630.7230.371.45%6,380
Dec 6, 202430.3430.3430.0030.2829.93-0.10%7,324
Dec 5, 202430.0730.3729.9030.3129.960.20%10,471
Dec 4, 202430.0930.3529.9130.2529.900.67%9,994
Dec 3, 202430.2030.2030.0530.0529.71-1.64%4,211
Dec 2, 202430.7731.0030.4430.5530.20-1.13%7,122
Nov 29, 202430.2130.9030.0930.9030.550.10%4,647
Nov 27, 202430.8430.8730.6130.8730.521.71%4,472
Nov 26, 202430.1531.1630.1530.3530.00-3.00%7,448
Nov 25, 202430.8831.8430.8831.2930.932.56%10,071
Nov 22, 202429.5530.5129.5530.5130.162.28%7,768
Nov 21, 202429.3029.8929.3029.8329.492.05%6,815
Nov 20, 202429.4929.6529.2329.2328.90-2.24%4,565
Nov 19, 202429.5030.5229.5029.9029.56-2.29%5,452
Nov 18, 202430.5930.7030.2230.6030.25-0.78%5,598
Nov 15, 202431.4031.4030.5430.8430.49-0.93%7,364
Nov 14, 202431.1331.3031.0031.1330.77-0.70%9,539
Nov 13, 202432.1032.1031.0831.3530.99-0.89%8,299
Nov 12, 202432.1732.5031.4931.6331.27-1.71%7,784
Nov 11, 202431.7432.2031.6332.1831.811.13%7,208
Nov 8, 202431.4231.8231.1131.8231.461.47%7,791
Nov 7, 202432.1432.3031.3131.3631.00-3.48%10,643
Nov 6, 202430.0134.5030.0132.4932.127.30%42,703
Nov 5, 202429.0530.2928.4630.2829.933.17%13,891
Nov 4, 202429.3829.7329.1729.3529.01-1.08%5,167
Nov 1, 202429.7530.0029.0929.6729.331.16%18,040
Oct 31, 202429.1029.3528.8429.3328.991.88%6,629
Oct 30, 202427.7428.7927.6028.7928.461.80%3,699
Oct 29, 202427.7528.2827.7528.2827.963.29%5,739
Oct 28, 202427.3027.3827.3027.3827.071.03%3,377
Oct 25, 202427.7127.9627.1027.1026.79-3.11%3,103
Oct 24, 202427.6627.9727.6627.9727.650.04%4,633
Oct 23, 202427.1827.9627.1827.9627.642.83%2,880
Oct 22, 202426.9927.1926.9927.1926.88-1.59%1,725
Oct 21, 202428.0528.5027.6327.6327.31-3.59%4,269
Oct 18, 202429.2629.2628.3228.6628.33-1.98%6,102
Oct 17, 202429.1329.6329.0029.2428.61-0.71%5,945
Oct 16, 202429.0729.5029.0729.4528.813.01%10,182
Oct 15, 202428.5028.8628.5028.5927.971.38%6,605
Oct 14, 202428.4928.5028.2028.2027.59-2.02%3,760
Oct 11, 202427.6428.7827.6428.7828.164.46%4,229
Oct 10, 202427.5028.0727.5027.5526.95-1.40%4,396
Oct 9, 202427.6028.0527.0427.9427.331.20%12,577
Oct 8, 202427.0327.6127.0327.6127.011.54%3,860
Oct 7, 202427.3527.6027.1527.1926.60-0.29%4,724
Oct 4, 202427.0227.2726.6527.2726.683.22%5,666
Oct 3, 202426.7027.0826.4226.4225.85-0.68%7,551
Oct 2, 202426.4727.1326.4726.6026.02-0.45%5,701
Oct 1, 202427.1127.4626.7126.7226.14-3.12%7,902
Sep 30, 202427.8528.0127.5527.5826.98-1.43%3,575
Sep 27, 202427.6527.9827.3127.9827.371.89%3,379
Sep 26, 202427.8228.1027.1627.4626.86-0.25%8,357
Sep 25, 202427.5427.5427.5327.5326.93-1.29%4,321
Sep 24, 202428.2528.2527.8927.8927.29-0.57%4,772
Sep 23, 202428.1628.2827.9428.0527.44-0.32%5,163
Sep 20, 202428.6729.0627.9928.1427.53-4.22%55,797
Sep 19, 202428.9829.5028.4529.3828.744.07%14,194
Sep 18, 202428.4428.9327.7628.2327.62-1.29%15,967
Sep 17, 202429.0929.5028.6028.6027.98-2.12%13,102
Sep 16, 202428.1929.2227.4229.2228.593.69%9,236
Sep 13, 202427.7528.1927.3428.1827.572.62%15,194
Sep 12, 202427.2527.5227.2327.4626.861.59%8,335
Sep 11, 202427.2427.2426.5027.0326.44-0.04%10,040
Sep 10, 202427.0027.0526.5027.0426.45-0.22%18,080
Sep 9, 202426.3727.2526.3727.1026.513.71%8,005