Norwood Financial Corp. (NWFL)
NASDAQ: NWFL · Real-Time Price · USD
30.55
-0.35 (-1.13%)
Dec 2, 2024, 4:00 PM EST - Market open
Norwood Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 2, 2024 | 30.77 | 31.00 | 30.44 | 30.55 | 30.55 | -1.13% | 7,122 |
Nov 29, 2024 | 30.21 | 30.90 | 30.09 | 30.90 | 30.90 | 0.10% | 4,647 |
Nov 27, 2024 | 30.84 | 30.87 | 30.61 | 30.87 | 30.87 | 1.71% | 4,472 |
Nov 26, 2024 | 30.15 | 31.16 | 30.15 | 30.35 | 30.35 | -3.00% | 7,448 |
Nov 25, 2024 | 30.88 | 31.84 | 30.88 | 31.29 | 31.29 | 2.56% | 10,071 |
Nov 22, 2024 | 29.55 | 30.51 | 29.55 | 30.51 | 30.51 | 2.28% | 7,768 |
Nov 21, 2024 | 29.30 | 29.89 | 29.30 | 29.83 | 29.83 | 2.05% | 6,815 |
Nov 20, 2024 | 29.49 | 29.65 | 29.23 | 29.23 | 29.23 | -2.24% | 4,565 |
Nov 19, 2024 | 29.50 | 30.52 | 29.50 | 29.90 | 29.90 | -2.29% | 5,452 |
Nov 18, 2024 | 30.59 | 30.70 | 30.22 | 30.60 | 30.60 | -0.78% | 5,598 |
Nov 15, 2024 | 31.40 | 31.40 | 30.54 | 30.84 | 30.84 | -0.93% | 7,364 |
Nov 14, 2024 | 31.13 | 31.30 | 31.00 | 31.13 | 31.13 | -0.70% | 9,539 |
Nov 13, 2024 | 32.10 | 32.10 | 31.08 | 31.35 | 31.35 | -0.89% | 8,299 |
Nov 12, 2024 | 32.17 | 32.50 | 31.49 | 31.63 | 31.63 | -1.71% | 7,784 |
Nov 11, 2024 | 31.74 | 32.20 | 31.63 | 32.18 | 32.18 | 1.13% | 7,208 |
Nov 8, 2024 | 31.42 | 31.82 | 31.11 | 31.82 | 31.82 | 1.47% | 7,791 |
Nov 7, 2024 | 32.14 | 32.30 | 31.31 | 31.36 | 31.36 | -3.48% | 10,643 |
Nov 6, 2024 | 30.01 | 34.50 | 30.01 | 32.49 | 32.49 | 7.30% | 42,703 |
Nov 5, 2024 | 29.05 | 30.29 | 28.46 | 30.28 | 30.28 | 3.17% | 13,891 |
Nov 4, 2024 | 29.38 | 29.73 | 29.17 | 29.35 | 29.35 | -1.08% | 5,167 |
Nov 1, 2024 | 29.75 | 30.00 | 29.09 | 29.67 | 29.67 | 1.16% | 18,040 |
Oct 31, 2024 | 29.10 | 29.35 | 28.84 | 29.33 | 29.33 | 1.88% | 6,629 |
Oct 30, 2024 | 27.74 | 28.79 | 27.60 | 28.79 | 28.79 | 1.80% | 3,699 |
Oct 29, 2024 | 27.75 | 28.28 | 27.75 | 28.28 | 28.28 | 3.29% | 5,739 |
Oct 28, 2024 | 27.30 | 27.38 | 27.30 | 27.38 | 27.38 | 1.03% | 3,377 |
Oct 25, 2024 | 27.71 | 27.96 | 27.10 | 27.10 | 27.10 | -3.11% | 3,103 |
Oct 24, 2024 | 27.66 | 27.97 | 27.66 | 27.97 | 27.97 | 0.04% | 4,633 |
Oct 23, 2024 | 27.18 | 27.96 | 27.18 | 27.96 | 27.96 | 2.83% | 2,880 |
Oct 22, 2024 | 26.99 | 27.19 | 26.99 | 27.19 | 27.19 | -1.59% | 1,725 |
Oct 21, 2024 | 28.05 | 28.50 | 27.63 | 27.63 | 27.63 | -3.59% | 4,269 |
Oct 18, 2024 | 29.26 | 29.26 | 28.32 | 28.66 | 28.66 | -1.98% | 6,102 |
Oct 17, 2024 | 29.13 | 29.63 | 29.00 | 29.24 | 28.94 | -0.71% | 5,945 |
Oct 16, 2024 | 29.07 | 29.50 | 29.07 | 29.45 | 29.15 | 3.01% | 10,182 |
Oct 15, 2024 | 28.50 | 28.86 | 28.50 | 28.59 | 28.29 | 1.38% | 6,605 |
Oct 14, 2024 | 28.49 | 28.50 | 28.20 | 28.20 | 27.91 | -2.02% | 3,760 |
Oct 11, 2024 | 27.64 | 28.78 | 27.64 | 28.78 | 28.48 | 4.46% | 4,229 |
Oct 10, 2024 | 27.50 | 28.07 | 27.50 | 27.55 | 27.27 | -1.40% | 4,396 |
Oct 9, 2024 | 27.60 | 28.05 | 27.04 | 27.94 | 27.65 | 1.20% | 12,577 |
Oct 8, 2024 | 27.03 | 27.61 | 27.03 | 27.61 | 27.32 | 1.54% | 3,860 |
Oct 7, 2024 | 27.35 | 27.60 | 27.15 | 27.19 | 26.91 | -0.29% | 4,724 |
Oct 4, 2024 | 27.02 | 27.27 | 26.65 | 27.27 | 26.99 | 3.22% | 5,666 |
Oct 3, 2024 | 26.70 | 27.08 | 26.42 | 26.42 | 26.15 | -0.68% | 7,551 |
Oct 2, 2024 | 26.47 | 27.13 | 26.47 | 26.60 | 26.32 | -0.45% | 5,701 |
Oct 1, 2024 | 27.11 | 27.46 | 26.71 | 26.72 | 26.44 | -3.12% | 7,902 |
Sep 30, 2024 | 27.85 | 28.01 | 27.55 | 27.58 | 27.29 | -1.43% | 3,575 |
Sep 27, 2024 | 27.65 | 27.98 | 27.31 | 27.98 | 27.69 | 1.89% | 3,379 |
Sep 26, 2024 | 27.82 | 28.10 | 27.16 | 27.46 | 27.18 | -0.25% | 8,357 |
Sep 25, 2024 | 27.54 | 27.54 | 27.53 | 27.53 | 27.25 | -1.29% | 4,321 |
Sep 24, 2024 | 28.25 | 28.25 | 27.89 | 27.89 | 27.60 | -0.57% | 4,772 |
Sep 23, 2024 | 28.16 | 28.28 | 27.94 | 28.05 | 27.76 | -0.32% | 5,163 |
Sep 20, 2024 | 28.67 | 29.06 | 27.99 | 28.14 | 27.85 | -4.22% | 55,797 |
Sep 19, 2024 | 28.98 | 29.50 | 28.45 | 29.38 | 29.08 | 4.07% | 14,194 |
Sep 18, 2024 | 28.44 | 28.93 | 27.76 | 28.23 | 27.94 | -1.29% | 15,967 |
Sep 17, 2024 | 29.09 | 29.50 | 28.60 | 28.60 | 28.30 | -2.12% | 13,102 |
Sep 16, 2024 | 28.19 | 29.22 | 27.42 | 29.22 | 28.92 | 3.69% | 9,236 |
Sep 13, 2024 | 27.75 | 28.19 | 27.34 | 28.18 | 27.89 | 2.62% | 15,194 |
Sep 12, 2024 | 27.25 | 27.52 | 27.23 | 27.46 | 27.18 | 1.59% | 8,335 |
Sep 11, 2024 | 27.24 | 27.24 | 26.50 | 27.03 | 26.75 | -0.04% | 10,040 |
Sep 10, 2024 | 27.00 | 27.05 | 26.50 | 27.04 | 26.76 | -0.22% | 18,080 |
Sep 9, 2024 | 26.37 | 27.25 | 26.37 | 27.10 | 26.82 | 3.71% | 8,005 |
Sep 6, 2024 | 25.32 | 26.60 | 25.30 | 26.13 | 25.86 | 3.12% | 19,543 |
Sep 5, 2024 | 25.62 | 26.40 | 25.34 | 25.34 | 25.08 | -1.05% | 12,883 |
Sep 4, 2024 | 25.49 | 25.61 | 25.49 | 25.61 | 25.35 | -0.12% | 2,112 |
Sep 3, 2024 | 25.79 | 27.01 | 25.64 | 25.64 | 25.37 | -5.87% | 15,802 |
Aug 30, 2024 | 27.26 | 27.26 | 26.29 | 27.24 | 26.96 | 1.64% | 5,162 |
Aug 29, 2024 | 26.01 | 27.20 | 26.01 | 26.80 | 26.52 | 3.72% | 12,122 |
Aug 28, 2024 | 25.66 | 26.22 | 25.66 | 25.84 | 25.57 | -2.31% | 2,819 |
Aug 27, 2024 | 26.78 | 26.80 | 26.25 | 26.45 | 26.18 | -0.45% | 5,548 |
Aug 26, 2024 | 26.81 | 27.00 | 26.44 | 26.57 | 26.30 | -1.52% | 5,847 |
Aug 23, 2024 | 25.26 | 26.98 | 25.26 | 26.98 | 26.70 | 6.77% | 11,215 |
Aug 22, 2024 | 25.50 | 25.50 | 25.27 | 25.27 | 25.01 | -1.83% | 2,043 |
Aug 21, 2024 | 25.34 | 26.55 | 25.26 | 25.74 | 25.47 | 0.55% | 9,045 |
Aug 20, 2024 | 25.81 | 25.82 | 25.60 | 25.60 | 25.34 | -1.61% | 3,313 |
Aug 19, 2024 | 26.08 | 26.45 | 25.57 | 26.02 | 25.75 | 0.54% | 2,748 |
Aug 16, 2024 | 25.95 | 26.64 | 25.57 | 25.88 | 25.61 | -0.42% | 15,925 |
Aug 15, 2024 | 25.48 | 25.99 | 25.30 | 25.99 | 25.72 | 4.46% | 5,032 |
Aug 14, 2024 | 25.16 | 25.16 | 24.73 | 24.88 | 24.62 | -0.80% | 5,528 |
Aug 13, 2024 | 24.76 | 25.17 | 24.76 | 25.08 | 24.82 | -0.04% | 4,283 |
Aug 12, 2024 | 26.02 | 26.02 | 25.09 | 25.09 | 24.83 | -3.02% | 4,124 |
Aug 9, 2024 | 26.39 | 26.89 | 25.87 | 25.87 | 25.60 | -2.38% | 3,749 |
Aug 8, 2024 | 26.00 | 26.58 | 25.91 | 26.50 | 26.23 | 4.95% | 4,268 |
Aug 7, 2024 | 26.12 | 26.12 | 25.25 | 25.25 | 24.99 | -0.55% | 6,584 |
Aug 6, 2024 | 25.11 | 26.03 | 25.00 | 25.39 | 25.13 | 1.20% | 7,543 |
Aug 5, 2024 | 25.93 | 26.79 | 25.09 | 25.09 | 24.83 | -7.14% | 16,902 |
Aug 2, 2024 | 26.69 | 27.50 | 26.69 | 27.02 | 26.74 | -3.08% | 8,293 |
Aug 1, 2024 | 29.51 | 29.75 | 27.55 | 27.88 | 27.59 | -5.43% | 29,133 |
Jul 31, 2024 | 28.61 | 29.48 | 28.52 | 29.48 | 29.18 | 3.55% | 19,462 |
Jul 30, 2024 | 28.20 | 28.47 | 27.96 | 28.47 | 28.18 | 3.34% | 5,738 |
Jul 29, 2024 | 29.59 | 29.59 | 27.53 | 27.55 | 27.27 | -6.58% | 5,774 |
Jul 26, 2024 | 29.50 | 29.50 | 28.03 | 29.49 | 29.19 | 0.03% | 10,747 |
Jul 25, 2024 | 28.79 | 29.49 | 28.56 | 29.48 | 29.18 | 6.81% | 13,631 |
Jul 24, 2024 | 28.01 | 28.53 | 27.60 | 27.60 | 27.31 | -1.43% | 13,203 |
Jul 23, 2024 | 27.72 | 28.02 | 27.72 | 28.00 | 27.71 | - | 17,315 |
Jul 22, 2024 | 27.72 | 28.00 | 26.95 | 28.00 | 27.71 | 1.67% | 7,242 |
Jul 19, 2024 | 27.68 | 28.23 | 27.50 | 27.54 | 27.26 | 0.29% | 12,917 |
Jul 18, 2024 | 27.25 | 28.02 | 27.14 | 27.46 | 27.18 | -1.22% | 8,529 |
Jul 17, 2024 | 28.91 | 28.99 | 27.22 | 27.80 | 27.51 | -5.05% | 24,161 |
Jul 16, 2024 | 27.50 | 29.28 | 27.48 | 29.28 | 28.98 | 7.33% | 19,280 |
Jul 15, 2024 | 26.18 | 27.31 | 26.18 | 27.28 | 27.00 | 3.41% | 10,739 |
Jul 12, 2024 | 26.96 | 26.97 | 26.01 | 26.38 | 25.82 | -1.24% | 17,819 |