Penns Woods Bancorp, Inc. (PWOD)
NASDAQ: PWOD · Real-Time Price · USD
29.34
+0.07 (0.24%)
May 28, 2025, 4:00 PM - Market closed
Penns Woods Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 29.16 | 29.40 | 29.16 | 29.34 | 29.34 | 0.24% | 16,663 |
| May 27, 2025 | 29.74 | 29.74 | 29.17 | 29.27 | 29.27 | 0.27% | 23,660 |
| May 23, 2025 | 29.18 | 29.37 | 28.97 | 29.19 | 29.19 | -1.02% | 12,725 |
| May 22, 2025 | 29.60 | 29.74 | 29.13 | 29.49 | 29.49 | -0.97% | 12,345 |
| May 21, 2025 | 30.33 | 30.33 | 29.53 | 29.78 | 29.78 | -1.78% | 10,830 |
| May 20, 2025 | 30.24 | 30.69 | 30.24 | 30.32 | 30.32 | -0.13% | 7,634 |
| May 19, 2025 | 29.98 | 30.47 | 29.61 | 30.36 | 30.36 | 1.13% | 14,880 |
| May 16, 2025 | 30.41 | 30.50 | 29.93 | 30.02 | 30.02 | -0.69% | 9,342 |
| May 15, 2025 | 30.08 | 30.48 | 30.08 | 30.23 | 30.23 | 0.90% | 7,924 |
| May 14, 2025 | 30.02 | 30.30 | 29.95 | 29.96 | 29.96 | -1.15% | 11,930 |
| May 13, 2025 | 30.29 | 30.44 | 29.97 | 30.31 | 30.31 | 0.40% | 15,994 |
| May 12, 2025 | 30.00 | 31.09 | 30.00 | 30.19 | 30.19 | 1.86% | 22,968 |
| May 9, 2025 | 29.80 | 29.82 | 29.62 | 29.64 | 29.64 | -0.64% | 6,406 |
| May 8, 2025 | 29.40 | 30.00 | 29.40 | 29.83 | 29.83 | 1.74% | 11,662 |
| May 7, 2025 | 29.56 | 29.77 | 29.32 | 29.32 | 29.32 | 0.07% | 6,977 |
| May 6, 2025 | 29.31 | 29.53 | 29.30 | 29.30 | 29.30 | -0.41% | 17,379 |
| May 5, 2025 | 29.71 | 29.86 | 29.42 | 29.42 | 29.42 | -0.51% | 7,499 |
| May 2, 2025 | 29.40 | 29.63 | 29.19 | 29.57 | 29.57 | 1.16% | 66,829 |
| May 1, 2025 | 29.25 | 29.42 | 29.23 | 29.23 | 29.23 | - | 16,731 |
| Apr 30, 2025 | 29.11 | 29.38 | 28.73 | 29.23 | 29.23 | -0.85% | 17,739 |
| Apr 29, 2025 | 28.39 | 29.55 | 28.39 | 29.48 | 29.48 | 4.91% | 32,783 |
| Apr 28, 2025 | 27.80 | 28.25 | 27.77 | 28.10 | 28.10 | 0.64% | 18,261 |
| Apr 25, 2025 | 27.77 | 27.92 | 27.42 | 27.92 | 27.92 | -0.04% | 5,806 |
| Apr 24, 2025 | 27.80 | 28.03 | 27.69 | 27.93 | 27.93 | 0.98% | 7,861 |
| Apr 23, 2025 | 27.00 | 28.03 | 27.00 | 27.66 | 27.66 | 3.44% | 28,568 |
| Apr 22, 2025 | 26.26 | 26.95 | 26.18 | 26.74 | 26.74 | 2.14% | 128,668 |
| Apr 21, 2025 | 26.26 | 26.40 | 25.94 | 26.18 | 26.18 | -0.80% | 21,381 |
| Apr 17, 2025 | 26.61 | 26.72 | 26.29 | 26.39 | 26.39 | 0.04% | 54,690 |
| Apr 16, 2025 | 26.32 | 26.49 | 26.32 | 26.38 | 26.38 | 1.23% | 8,597 |
| Apr 15, 2025 | 26.14 | 26.63 | 26.06 | 26.06 | 26.06 | 0.66% | 10,229 |
| Apr 14, 2025 | 25.50 | 25.89 | 25.23 | 25.89 | 25.89 | 2.09% | 14,155 |
| Apr 11, 2025 | 25.69 | 25.69 | 25.08 | 25.36 | 25.36 | -0.67% | 30,146 |
| Apr 10, 2025 | 27.11 | 27.11 | 25.12 | 25.53 | 25.53 | -5.86% | 39,114 |
| Apr 9, 2025 | 26.50 | 27.75 | 25.20 | 27.12 | 27.12 | 4.63% | 65,942 |
| Apr 8, 2025 | 26.25 | 26.67 | 25.60 | 25.92 | 25.92 | 0.08% | 17,997 |
| Apr 7, 2025 | 25.45 | 26.84 | 24.82 | 25.90 | 25.90 | -0.84% | 24,903 |
| Apr 4, 2025 | 25.50 | 26.28 | 25.48 | 26.12 | 26.12 | -2.77% | 31,778 |
| Apr 3, 2025 | 26.09 | 27.94 | 26.09 | 26.87 | 26.87 | -4.77% | 27,765 |
| Apr 2, 2025 | 27.71 | 28.32 | 27.71 | 28.21 | 28.21 | 0.46% | 54,843 |
| Apr 1, 2025 | 27.75 | 28.20 | 27.66 | 28.08 | 28.08 | 0.61% | 36,912 |
| Mar 31, 2025 | 28.11 | 28.23 | 27.90 | 27.91 | 27.91 | -1.03% | 43,782 |
| Mar 28, 2025 | 28.50 | 28.50 | 27.88 | 28.20 | 28.20 | -2.49% | 10,911 |
| Mar 27, 2025 | 28.56 | 28.92 | 28.24 | 28.92 | 28.92 | 1.58% | 15,383 |
| Mar 26, 2025 | 28.31 | 29.00 | 28.31 | 28.47 | 28.47 | -0.07% | 11,028 |
| Mar 25, 2025 | 28.75 | 29.01 | 28.48 | 28.49 | 28.49 | -1.04% | 22,460 |
| Mar 24, 2025 | 28.35 | 28.79 | 27.78 | 28.79 | 28.79 | 2.71% | 22,884 |
| Mar 21, 2025 | 28.02 | 28.40 | 28.02 | 28.03 | 28.03 | -1.34% | 18,181 |
| Mar 20, 2025 | 28.00 | 28.89 | 27.74 | 28.41 | 28.41 | 0.42% | 26,573 |
| Mar 19, 2025 | 28.27 | 28.76 | 28.19 | 28.29 | 28.29 | 0.14% | 14,512 |
| Mar 18, 2025 | 28.07 | 28.36 | 27.84 | 28.25 | 28.25 | -0.18% | 11,057 |