Norwood Financial Corp. (NWFL)
NASDAQ: NWFL · Real-Time Price · USD
26.99
+0.06 (0.22%)
Nov 21, 2025, 9:30 AM EST - Market open
Norwood Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 27.10 | 27.41 | 26.85 | 26.93 | 26.93 | -0.11% | 24,613 |
| Nov 19, 2025 | 26.85 | 27.14 | 26.85 | 26.96 | 26.96 | 0.45% | 19,291 |
| Nov 18, 2025 | 27.32 | 27.47 | 26.83 | 26.84 | 26.84 | -1.65% | 13,588 |
| Nov 17, 2025 | 27.47 | 27.63 | 27.18 | 27.29 | 27.29 | -0.94% | 29,403 |
| Nov 14, 2025 | 27.15 | 27.63 | 26.87 | 27.55 | 27.55 | 1.25% | 47,194 |
| Nov 13, 2025 | 26.83 | 27.21 | 26.65 | 27.21 | 27.21 | 0.85% | 55,061 |
| Nov 12, 2025 | 27.00 | 27.00 | 26.61 | 26.98 | 26.98 | -0.04% | 7,281 |
| Nov 11, 2025 | 26.70 | 26.99 | 26.50 | 26.99 | 26.99 | 0.90% | 11,556 |
| Nov 10, 2025 | 26.64 | 26.84 | 26.61 | 26.75 | 26.75 | 0.41% | 14,846 |
| Nov 7, 2025 | 26.69 | 26.78 | 26.47 | 26.64 | 26.64 | -0.22% | 20,362 |
| Nov 6, 2025 | 26.67 | 26.70 | 26.25 | 26.70 | 26.70 | -0.11% | 11,930 |
| Nov 5, 2025 | 26.34 | 26.87 | 26.34 | 26.73 | 26.73 | 1.63% | 17,529 |
| Nov 4, 2025 | 26.30 | 26.75 | 26.11 | 26.30 | 26.30 | -1.20% | 17,413 |
| Nov 3, 2025 | 26.52 | 27.00 | 25.73 | 26.62 | 26.62 | 0.04% | 39,745 |
| Oct 31, 2025 | 26.56 | 26.99 | 26.25 | 26.61 | 26.61 | 0.15% | 23,769 |
| Oct 30, 2025 | 26.03 | 26.70 | 25.89 | 26.57 | 26.57 | 1.33% | 42,792 |
| Oct 29, 2025 | 26.67 | 26.95 | 25.50 | 26.22 | 26.22 | -2.24% | 36,065 |
| Oct 28, 2025 | 26.97 | 27.00 | 26.39 | 26.82 | 26.82 | -0.56% | 63,029 |
| Oct 27, 2025 | 26.98 | 27.00 | 26.12 | 26.97 | 26.97 | 1.01% | 59,349 |
| Oct 24, 2025 | 26.40 | 26.77 | 26.05 | 26.70 | 26.70 | 2.06% | 31,697 |
| Oct 23, 2025 | 25.84 | 26.25 | 25.77 | 26.16 | 26.16 | -0.95% | 16,575 |
| Oct 22, 2025 | 25.05 | 26.70 | 24.72 | 26.41 | 26.41 | 6.79% | 41,152 |
| Oct 21, 2025 | 24.76 | 25.00 | 24.57 | 24.73 | 24.73 | -0.24% | 32,034 |
| Oct 20, 2025 | 24.63 | 24.79 | 24.38 | 24.79 | 24.79 | 1.72% | 13,789 |
| Oct 17, 2025 | 24.08 | 24.62 | 24.08 | 24.37 | 24.37 | 1.20% | 16,332 |
| Oct 16, 2025 | 24.70 | 25.44 | 23.82 | 24.08 | 24.08 | -2.51% | 25,163 |
| Oct 15, 2025 | 25.00 | 25.48 | 24.31 | 24.70 | 24.70 | -2.91% | 20,224 |
| Oct 14, 2025 | 24.99 | 25.60 | 24.81 | 25.44 | 25.13 | 2.17% | 12,531 |
| Oct 13, 2025 | 25.60 | 25.60 | 24.69 | 24.90 | 24.60 | 1.18% | 10,772 |
| Oct 10, 2025 | 25.11 | 25.50 | 24.61 | 24.61 | 24.31 | -2.19% | 30,238 |
| Oct 9, 2025 | 25.45 | 25.50 | 25.04 | 25.16 | 24.85 | -1.29% | 13,967 |
| Oct 8, 2025 | 25.51 | 25.78 | 25.43 | 25.49 | 25.18 | -0.08% | 10,923 |
| Oct 7, 2025 | 25.79 | 25.82 | 25.35 | 25.51 | 25.20 | -0.47% | 26,904 |
| Oct 6, 2025 | 25.49 | 26.15 | 25.35 | 25.63 | 25.32 | 0.55% | 103,844 |
| Oct 3, 2025 | 25.26 | 25.60 | 25.26 | 25.49 | 25.18 | 1.31% | 50,295 |
| Oct 2, 2025 | 25.26 | 25.28 | 25.00 | 25.16 | 24.85 | -0.67% | 16,504 |
| Oct 1, 2025 | 25.26 | 25.53 | 25.26 | 25.33 | 25.02 | -0.35% | 10,487 |
| Sep 30, 2025 | 25.50 | 25.79 | 25.34 | 25.42 | 25.11 | -0.86% | 17,213 |
| Sep 29, 2025 | 25.62 | 25.70 | 25.27 | 25.64 | 25.33 | -1.38% | 10,681 |
| Sep 26, 2025 | 26.15 | 26.15 | 25.90 | 26.00 | 25.68 | 0.39% | 7,801 |
| Sep 25, 2025 | 26.25 | 26.45 | 25.88 | 25.90 | 25.58 | -1.33% | 11,231 |
| Sep 24, 2025 | 26.17 | 26.42 | 26.10 | 26.25 | 25.93 | 0.69% | 7,611 |
| Sep 23, 2025 | 26.11 | 26.49 | 25.82 | 26.07 | 25.75 | -0.34% | 16,230 |
| Sep 22, 2025 | 26.30 | 26.62 | 25.91 | 26.16 | 25.84 | -1.32% | 10,004 |
| Sep 19, 2025 | 26.62 | 26.66 | 26.17 | 26.51 | 26.19 | -0.41% | 40,330 |
| Sep 18, 2025 | 26.53 | 26.91 | 26.35 | 26.62 | 26.30 | 1.18% | 14,075 |
| Sep 17, 2025 | 26.50 | 26.97 | 26.28 | 26.31 | 25.99 | -0.23% | 15,888 |
| Sep 16, 2025 | 26.58 | 26.58 | 26.18 | 26.37 | 26.05 | -1.01% | 10,629 |
| Sep 15, 2025 | 26.49 | 26.90 | 26.44 | 26.64 | 26.32 | 0.57% | 10,384 |
| Sep 12, 2025 | 26.79 | 26.79 | 26.23 | 26.49 | 26.17 | -1.27% | 18,984 |