Norwood Financial Corp. (NWFL)
NASDAQ: NWFL · Real-Time Price · USD
24.13
-0.56 (-2.27%)
At close: Mar 28, 2025, 4:00 PM
24.18
+0.05 (0.22%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Norwood Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.82 | 24.82 | 24.13 | 24.13 | 24.13 | -2.27% | 7,909 |
| Mar 27, 2025 | 24.45 | 25.08 | 24.45 | 24.69 | 24.69 | 1.15% | 9,484 |
| Mar 26, 2025 | 24.51 | 24.55 | 24.27 | 24.41 | 24.41 | 0.66% | 8,062 |
| Mar 25, 2025 | 25.23 | 25.23 | 24.25 | 24.25 | 24.25 | -2.34% | 12,920 |
| Mar 24, 2025 | 25.08 | 25.26 | 24.62 | 24.83 | 24.83 | -0.68% | 19,038 |
| Mar 21, 2025 | 24.47 | 25.19 | 24.47 | 25.00 | 25.00 | 0.93% | 177,076 |
| Mar 20, 2025 | 24.48 | 25.08 | 24.48 | 24.77 | 24.77 | -0.72% | 11,727 |
| Mar 19, 2025 | 25.04 | 25.72 | 24.95 | 24.95 | 24.95 | -0.12% | 18,449 |
| Mar 18, 2025 | 24.79 | 25.40 | 24.70 | 24.98 | 24.98 | -0.36% | 15,692 |
| Mar 17, 2025 | 24.96 | 25.42 | 24.72 | 25.07 | 25.07 | 0.44% | 13,358 |
| Mar 14, 2025 | 25.22 | 25.22 | 24.75 | 24.96 | 24.96 | 0.56% | 9,536 |
| Mar 13, 2025 | 25.10 | 25.10 | 24.72 | 24.82 | 24.82 | -1.59% | 7,922 |
| Mar 12, 2025 | 24.94 | 25.36 | 24.90 | 25.22 | 25.22 | 1.90% | 18,453 |
| Mar 11, 2025 | 25.13 | 25.20 | 24.75 | 24.75 | 24.75 | -1.67% | 16,973 |
| Mar 10, 2025 | 25.29 | 25.40 | 25.15 | 25.17 | 25.17 | -0.91% | 11,492 |
| Mar 7, 2025 | 25.00 | 25.45 | 25.00 | 25.40 | 25.40 | 0.75% | 9,969 |
| Mar 6, 2025 | 25.00 | 25.46 | 25.00 | 25.21 | 25.21 | 0.16% | 8,541 |
| Mar 5, 2025 | 25.63 | 25.63 | 25.11 | 25.17 | 25.17 | -1.22% | 10,058 |
| Mar 4, 2025 | 25.37 | 25.62 | 25.08 | 25.48 | 25.48 | -0.66% | 9,650 |
| Mar 3, 2025 | 25.80 | 25.80 | 25.65 | 25.65 | 25.65 | -0.74% | 6,775 |
| Feb 28, 2025 | 25.85 | 25.85 | 25.50 | 25.84 | 25.84 | 1.49% | 11,924 |
| Feb 27, 2025 | 25.74 | 25.74 | 25.46 | 25.46 | 25.46 | -1.58% | 5,893 |
| Feb 26, 2025 | 25.55 | 25.87 | 25.55 | 25.87 | 25.87 | 1.53% | 6,363 |
| Feb 25, 2025 | 25.76 | 26.08 | 25.48 | 25.48 | 25.48 | -0.08% | 16,171 |
| Feb 24, 2025 | 25.51 | 26.12 | 25.50 | 25.50 | 25.50 | 1.11% | 9,473 |
| Feb 21, 2025 | 25.76 | 25.76 | 25.19 | 25.22 | 25.22 | -0.98% | 11,780 |
| Feb 20, 2025 | 25.50 | 25.50 | 25.40 | 25.47 | 25.47 | -0.70% | 3,242 |
| Feb 19, 2025 | 25.87 | 25.87 | 25.65 | 25.65 | 25.65 | -1.84% | 7,443 |
| Feb 18, 2025 | 25.83 | 26.13 | 25.70 | 26.13 | 26.13 | 0.77% | 4,705 |
| Feb 14, 2025 | 26.24 | 26.25 | 25.93 | 25.93 | 25.93 | -0.35% | 5,119 |
| Feb 13, 2025 | 25.29 | 26.02 | 25.29 | 26.02 | 26.02 | 3.29% | 14,812 |
| Feb 12, 2025 | 25.72 | 26.21 | 25.19 | 25.19 | 25.19 | -2.97% | 17,057 |
| Feb 11, 2025 | 25.86 | 26.09 | 25.80 | 25.96 | 25.96 | -0.69% | 14,534 |
| Feb 10, 2025 | 25.98 | 26.36 | 25.98 | 26.14 | 26.14 | 0.54% | 11,411 |
| Feb 7, 2025 | 26.55 | 26.55 | 26.00 | 26.00 | 26.00 | -2.00% | 10,547 |
| Feb 6, 2025 | 26.25 | 26.83 | 26.17 | 26.53 | 26.53 | 1.53% | 9,117 |
| Feb 5, 2025 | 26.64 | 26.64 | 26.11 | 26.13 | 26.13 | -1.40% | 24,515 |
| Feb 4, 2025 | 25.92 | 26.70 | 25.90 | 26.50 | 26.50 | 2.24% | 13,119 |
| Feb 3, 2025 | 26.74 | 27.60 | 25.92 | 25.92 | 25.92 | -2.63% | 39,418 |
| Jan 31, 2025 | 25.70 | 26.62 | 25.70 | 26.62 | 26.62 | 2.15% | 34,802 |
| Jan 30, 2025 | 26.10 | 26.15 | 25.77 | 26.06 | 26.06 | 0.93% | 9,563 |
| Jan 29, 2025 | 25.83 | 26.17 | 25.67 | 25.82 | 25.82 | -1.19% | 4,426 |
| Jan 28, 2025 | 26.00 | 26.28 | 26.00 | 26.13 | 26.13 | -0.04% | 6,547 |
| Jan 27, 2025 | 25.91 | 26.32 | 25.68 | 26.14 | 26.14 | 0.50% | 23,409 |
| Jan 24, 2025 | 26.20 | 26.63 | 26.01 | 26.01 | 26.01 | -0.99% | 6,363 |
| Jan 23, 2025 | 26.05 | 26.37 | 26.05 | 26.27 | 26.27 | 1.04% | 5,951 |
| Jan 22, 2025 | 26.17 | 26.44 | 25.59 | 26.00 | 26.00 | -1.66% | 13,933 |
| Jan 21, 2025 | 26.27 | 27.04 | 26.27 | 26.44 | 26.44 | 0.72% | 8,310 |
| Jan 17, 2025 | 26.13 | 26.25 | 25.75 | 26.25 | 26.25 | 1.12% | 8,525 |
| Jan 16, 2025 | 26.73 | 26.73 | 25.96 | 25.96 | 25.96 | -2.88% | 7,341 |