Norwood Financial Corp. (NWFL)
NASDAQ: NWFL · Real-Time Price · USD
26.13
+0.11 (0.44%)
May 9, 2025, 10:22 AM - Market open
Norwood Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 26.13 | 26.13 | 26.13 | 25.97 | - | -0.17% | 265 |
| May 8, 2025 | 25.77 | 26.26 | 25.58 | 26.01 | 26.01 | 0.93% | 16,064 |
| May 7, 2025 | 25.84 | 25.84 | 25.36 | 25.77 | 25.77 | 1.00% | 13,708 |
| May 6, 2025 | 25.74 | 26.09 | 25.49 | 25.52 | 25.52 | -0.93% | 19,139 |
| May 5, 2025 | 26.78 | 27.42 | 25.76 | 25.76 | 25.76 | -4.26% | 32,900 |
| May 2, 2025 | 26.04 | 27.08 | 25.88 | 26.90 | 26.90 | 3.82% | 25,341 |
| May 1, 2025 | 25.32 | 26.91 | 24.27 | 25.91 | 25.91 | 3.60% | 85,956 |
| Apr 30, 2025 | 24.82 | 25.35 | 24.36 | 25.01 | 25.01 | 0.68% | 31,088 |
| Apr 29, 2025 | 24.44 | 25.25 | 24.44 | 24.84 | 24.84 | 1.47% | 19,843 |
| Apr 28, 2025 | 24.15 | 24.76 | 23.95 | 24.48 | 24.48 | 0.37% | 15,638 |
| Apr 25, 2025 | 24.50 | 24.51 | 23.64 | 24.39 | 24.39 | -1.26% | 13,821 |
| Apr 24, 2025 | 24.81 | 24.88 | 24.01 | 24.70 | 24.70 | 0.16% | 11,687 |
| Apr 23, 2025 | 25.05 | 25.05 | 24.30 | 24.66 | 24.66 | -1.12% | 25,127 |
| Apr 22, 2025 | 24.00 | 24.94 | 24.00 | 24.94 | 24.94 | 4.70% | 36,333 |
| Apr 21, 2025 | 22.91 | 23.90 | 22.91 | 23.82 | 23.82 | 3.52% | 39,691 |
| Apr 17, 2025 | 22.25 | 23.12 | 22.25 | 23.01 | 23.01 | 2.49% | 98,299 |
| Apr 16, 2025 | 22.72 | 22.86 | 22.44 | 22.45 | 22.45 | -0.88% | 21,301 |
| Apr 15, 2025 | 22.21 | 23.50 | 22.11 | 22.65 | 22.65 | 0.94% | 42,126 |
| Apr 14, 2025 | 22.88 | 24.00 | 21.99 | 22.44 | 22.14 | 0.85% | 31,364 |
| Apr 11, 2025 | 21.64 | 22.90 | 21.64 | 22.25 | 21.95 | 2.68% | 30,511 |
| Apr 10, 2025 | 21.56 | 21.86 | 21.25 | 21.67 | 21.38 | -1.05% | 33,278 |
| Apr 9, 2025 | 21.97 | 23.07 | 21.80 | 21.90 | 21.60 | -0.45% | 65,787 |
| Apr 8, 2025 | 22.72 | 22.72 | 21.73 | 22.00 | 21.70 | -1.39% | 20,052 |
| Apr 7, 2025 | 22.58 | 23.17 | 21.80 | 22.31 | 22.01 | -3.67% | 25,161 |
| Apr 4, 2025 | 22.34 | 23.17 | 21.31 | 23.16 | 22.85 | 1.76% | 27,054 |
| Apr 3, 2025 | 23.50 | 23.94 | 22.76 | 22.76 | 22.45 | -6.41% | 21,429 |
| Apr 2, 2025 | 24.26 | 24.56 | 24.21 | 24.32 | 23.99 | -0.98% | 11,178 |
| Apr 1, 2025 | 23.83 | 24.82 | 23.83 | 24.56 | 24.23 | 1.61% | 22,725 |
| Mar 31, 2025 | 23.77 | 24.73 | 23.55 | 24.17 | 23.84 | 0.17% | 34,583 |
| Mar 28, 2025 | 24.82 | 24.82 | 24.13 | 24.13 | 23.80 | -2.27% | 7,909 |
| Mar 27, 2025 | 24.45 | 25.08 | 24.45 | 24.69 | 24.36 | 1.15% | 9,484 |
| Mar 26, 2025 | 24.51 | 24.55 | 24.27 | 24.41 | 24.08 | 0.66% | 8,062 |
| Mar 25, 2025 | 25.23 | 25.23 | 24.25 | 24.25 | 23.92 | -2.34% | 12,920 |
| Mar 24, 2025 | 25.08 | 25.26 | 24.62 | 24.83 | 24.50 | -0.68% | 19,038 |
| Mar 21, 2025 | 24.47 | 25.19 | 24.47 | 25.00 | 24.66 | 0.93% | 177,076 |
| Mar 20, 2025 | 24.48 | 25.08 | 24.48 | 24.77 | 24.44 | -0.72% | 11,727 |
| Mar 19, 2025 | 25.04 | 25.72 | 24.95 | 24.95 | 24.61 | -0.12% | 18,449 |
| Mar 18, 2025 | 24.79 | 25.40 | 24.70 | 24.98 | 24.64 | -0.36% | 15,692 |
| Mar 17, 2025 | 24.96 | 25.42 | 24.72 | 25.07 | 24.73 | 0.44% | 13,358 |
| Mar 14, 2025 | 25.22 | 25.22 | 24.75 | 24.96 | 24.62 | 0.56% | 9,536 |
| Mar 13, 2025 | 25.10 | 25.10 | 24.72 | 24.82 | 24.49 | -1.59% | 7,922 |
| Mar 12, 2025 | 24.94 | 25.36 | 24.90 | 25.22 | 24.88 | 1.90% | 18,453 |
| Mar 11, 2025 | 25.13 | 25.20 | 24.75 | 24.75 | 24.42 | -1.67% | 16,973 |
| Mar 10, 2025 | 25.29 | 25.40 | 25.15 | 25.17 | 24.83 | -0.91% | 11,492 |
| Mar 7, 2025 | 25.00 | 25.45 | 25.00 | 25.40 | 25.06 | 0.75% | 9,969 |
| Mar 6, 2025 | 25.00 | 25.46 | 25.00 | 25.21 | 24.87 | 0.16% | 8,541 |
| Mar 5, 2025 | 25.63 | 25.63 | 25.11 | 25.17 | 24.83 | -1.22% | 10,058 |
| Mar 4, 2025 | 25.37 | 25.62 | 25.08 | 25.48 | 25.14 | -0.66% | 9,650 |
| Mar 3, 2025 | 25.80 | 25.80 | 25.65 | 25.65 | 25.30 | -0.74% | 6,775 |
| Feb 28, 2025 | 25.85 | 25.85 | 25.50 | 25.84 | 25.49 | 1.49% | 11,924 |