Norwood Financial Corp. (NWFL)
NASDAQ: NWFL · Real-Time Price · USD
25.85
-0.09 (-0.35%)
Jun 27, 2025, 4:00 PM - Market closed
Norwood Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.75 | 26.39 | 25.63 | 25.85 | 25.85 | -0.35% | 50,852 |
| Jun 26, 2025 | 25.18 | 25.94 | 24.81 | 25.94 | 25.94 | 4.55% | 14,120 |
| Jun 25, 2025 | 25.17 | 25.75 | 24.81 | 24.81 | 24.81 | -3.24% | 14,207 |
| Jun 24, 2025 | 25.41 | 25.78 | 24.81 | 25.64 | 25.64 | 0.91% | 15,942 |
| Jun 23, 2025 | 25.41 | 25.70 | 24.84 | 25.41 | 25.41 | 0.04% | 18,213 |
| Jun 20, 2025 | 25.43 | 25.61 | 24.83 | 25.40 | 25.40 | 0.71% | 30,680 |
| Jun 18, 2025 | 24.93 | 25.59 | 24.89 | 25.22 | 25.22 | 0.92% | 8,169 |
| Jun 17, 2025 | 24.82 | 25.57 | 24.82 | 24.99 | 24.99 | - | 12,836 |
| Jun 16, 2025 | 25.36 | 25.36 | 24.80 | 24.99 | 24.99 | -1.46% | 7,421 |
| Jun 13, 2025 | 25.58 | 25.91 | 25.06 | 25.36 | 25.36 | -2.20% | 13,836 |
| Jun 12, 2025 | 25.53 | 25.93 | 25.53 | 25.93 | 25.93 | 0.58% | 5,574 |
| Jun 11, 2025 | 26.02 | 26.46 | 25.51 | 25.78 | 25.78 | -2.35% | 15,288 |
| Jun 10, 2025 | 26.09 | 27.06 | 25.99 | 26.40 | 26.40 | 1.93% | 18,370 |
| Jun 9, 2025 | 26.00 | 26.00 | 25.73 | 25.90 | 25.90 | 0.04% | 11,038 |
| Jun 6, 2025 | 25.54 | 25.95 | 25.30 | 25.89 | 25.89 | 1.81% | 10,008 |
| Jun 5, 2025 | 25.52 | 25.55 | 25.29 | 25.43 | 25.43 | 0.08% | 6,376 |
| Jun 4, 2025 | 26.15 | 26.15 | 25.28 | 25.41 | 25.41 | -2.83% | 13,271 |
| Jun 3, 2025 | 25.80 | 26.41 | 25.80 | 26.15 | 26.15 | 0.89% | 19,512 |
| Jun 2, 2025 | 25.84 | 26.05 | 25.26 | 25.92 | 25.92 | -0.31% | 31,462 |
| May 30, 2025 | 25.63 | 26.32 | 25.63 | 26.00 | 26.00 | 0.35% | 16,098 |
| May 29, 2025 | 25.95 | 26.02 | 25.74 | 25.91 | 25.91 | 0.62% | 3,894 |
| May 28, 2025 | 25.99 | 26.39 | 25.75 | 25.75 | 25.75 | -2.05% | 6,835 |
| May 27, 2025 | 25.47 | 26.41 | 25.47 | 26.29 | 26.29 | 3.38% | 12,091 |
| May 23, 2025 | 25.22 | 25.60 | 25.22 | 25.43 | 25.43 | -0.74% | 7,911 |
| May 22, 2025 | 25.30 | 26.19 | 25.30 | 25.62 | 25.62 | -0.25% | 9,457 |
| May 21, 2025 | 26.00 | 26.01 | 25.42 | 25.69 | 25.69 | -1.93% | 16,491 |
| May 20, 2025 | 26.45 | 26.50 | 26.12 | 26.19 | 26.19 | -1.34% | 11,859 |
| May 19, 2025 | 26.29 | 26.76 | 26.26 | 26.55 | 26.55 | 1.05% | 14,135 |
| May 16, 2025 | 26.69 | 26.72 | 26.27 | 26.27 | 26.27 | -1.57% | 15,216 |
| May 15, 2025 | 26.62 | 26.75 | 26.55 | 26.69 | 26.69 | 0.34% | 9,723 |
| May 14, 2025 | 26.82 | 26.98 | 26.38 | 26.60 | 26.60 | -0.71% | 22,006 |
| May 13, 2025 | 26.88 | 27.10 | 26.66 | 26.79 | 26.79 | 0.30% | 16,055 |
| May 12, 2025 | 26.60 | 27.04 | 26.24 | 26.71 | 26.71 | 4.25% | 34,209 |
| May 9, 2025 | 26.13 | 26.13 | 25.58 | 25.62 | 25.62 | -1.50% | 11,042 |
| 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 |