Skip to main content
Penns Woods Bancorp, Inc. (PWOD)
NASDAQ: PWOD · Real-Time Price · USD
31.57
+1.39 (4.61%)
Dec 20, 2024, 4:00 PM EST - Market closed

Penns Woods Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202430.2831.6830.2831.5731.574.61%63,244
Dec 19, 202430.8430.9130.1830.1830.18-0.56%20,709
Dec 18, 202431.8832.8430.3530.3530.35-5.63%40,162
Dec 17, 202433.4434.1532.1632.1632.16-4.88%38,764
Dec 16, 202433.4734.3533.3633.8133.810.48%13,776
Dec 13, 202433.7534.0533.5033.6533.65-0.77%11,128
Dec 12, 202433.7234.2632.9433.9133.910.03%18,852
Dec 11, 202433.5934.3233.5933.9033.900.92%25,834
Dec 10, 202433.8234.2533.3733.5933.59-1.38%38,837
Dec 9, 202434.1134.5633.7634.0633.740.26%41,813
Dec 6, 202433.5234.1333.0033.9733.651.04%11,237
Dec 5, 202433.5034.3033.2233.6233.30-0.30%24,253
Dec 4, 202432.4433.8732.3033.7233.405.34%45,661
Dec 3, 202432.2232.5231.9032.0131.71-0.68%21,767
Dec 2, 202432.2632.2631.5632.2331.93-0.15%12,867
Nov 29, 202432.1032.2831.8632.2831.981.61%10,306
Nov 27, 202431.4931.9831.0931.7731.470.83%21,017
Nov 26, 202431.4031.5831.2031.5131.211.03%12,647
Nov 25, 202430.5731.3630.5731.1930.902.56%17,950
Nov 22, 202430.4230.7430.3430.4130.120.93%12,405
Nov 21, 202429.8030.7029.5030.1329.850.97%40,037
Nov 20, 202430.3530.7129.7729.8429.56-2.26%17,613
Nov 19, 202429.9430.5529.8330.5330.242.07%20,486
Nov 18, 202429.8930.5029.8929.9129.630.13%10,707
Nov 15, 202430.1930.1929.5029.8729.59-0.60%10,767
Nov 14, 202429.3030.0529.0130.0529.772.42%24,057
Nov 13, 202429.7030.0529.0529.3429.06-0.88%32,377
Nov 12, 202427.9329.6527.8329.6029.325.08%28,700
Nov 11, 202427.3128.1827.0028.1727.903.95%11,094
Nov 8, 202427.0127.3426.8627.1026.840.37%19,381
Nov 7, 202427.4627.7826.9827.0026.75-3.57%17,963
Nov 6, 202427.5028.3027.5028.0027.742.60%29,179
Nov 5, 202427.0027.4626.9727.2927.031.94%32,906
Nov 4, 202426.8327.1126.5826.7726.52-0.37%13,940
Nov 1, 202427.0027.4926.8726.8726.62-0.48%16,895
Oct 31, 202427.8927.8927.0027.0026.75-2.70%30,627
Oct 30, 202427.5828.4027.0527.7527.490.33%44,180
Oct 29, 202425.6527.6625.6527.6627.406.63%32,359
Oct 28, 202425.8726.4825.3025.9425.701.33%9,984
Oct 25, 202425.1025.6825.1025.6025.36-0.58%5,978
Oct 24, 202425.0125.7524.6525.7525.511.58%25,692
Oct 23, 202424.9125.3524.6025.3525.112.01%8,418
Oct 22, 202424.8125.0124.4224.8524.620.61%6,753
Oct 21, 202424.8325.0024.4024.7024.47-2.10%6,361
Oct 18, 202425.0525.6524.9125.2324.99-1.14%3,956
Oct 17, 202424.3925.5224.3925.5225.282.70%11,493
Oct 16, 202424.8424.8524.5124.8524.621.43%4,989
Oct 15, 202424.4424.8524.4124.5024.27-0.20%13,674
Oct 14, 202424.4324.5624.4324.5524.32-1.13%4,080
Oct 11, 202424.4524.8324.4524.8324.601.97%5,942
Oct 10, 202424.2224.4024.2024.3524.120.62%2,390
Oct 9, 202424.4424.4623.9424.2023.97-0.21%7,791
Oct 8, 202424.2324.2924.1724.2524.02-0.41%7,988
Oct 7, 202424.2224.4023.8524.3524.12-0.55%6,385
Oct 4, 202424.4924.5024.0424.4924.250.97%5,044
Oct 3, 202423.7124.2523.7124.2524.021.51%6,317
Oct 2, 202423.7323.9023.7023.8923.670.63%6,339
Oct 1, 202423.9424.1523.3523.7423.52-0.19%6,828
Sep 30, 202423.6023.7923.6023.7923.560.87%4,796
Sep 27, 202423.5023.5823.5023.5823.36-1.34%7,272
Sep 26, 202423.7523.9023.7023.9023.671.01%4,886
Sep 25, 202423.6923.8923.4323.6623.44-0.67%7,920
Sep 24, 202424.0224.0523.6123.8223.60-0.13%23,644
Sep 23, 202424.1524.2323.6223.8523.63-0.54%10,833
Sep 20, 202423.5823.9823.3523.9823.750.55%19,617
Sep 19, 202423.0023.9023.0023.8523.636.28%21,107
Sep 18, 202422.0522.9922.0022.4422.232.00%12,088
Sep 17, 202422.2522.2722.0022.0021.790.14%11,916
Sep 16, 202421.9122.1521.8021.9721.760.55%13,275
Sep 13, 202421.5121.8521.5021.8521.642.20%7,542
Sep 12, 202421.3521.6221.0221.3821.18-0.28%6,291
Sep 11, 202420.7521.4420.5521.4421.243.52%11,811
Sep 10, 202420.7020.9720.1820.7120.52-1.62%4,157
Sep 9, 202421.1321.5121.0121.0520.53-2.50%8,930
Sep 6, 202421.6021.7321.3321.5921.060.33%4,603
Sep 5, 202420.5021.5220.5021.5220.991.08%9,092
Sep 4, 202422.1422.3021.2221.2920.77-3.88%14,978
Sep 3, 202422.4022.5321.5422.1521.61-1.38%11,457
Aug 30, 202423.6023.6022.1222.4621.91-2.60%10,059
Aug 29, 202423.1623.7023.0623.0622.500.39%4,415
Aug 28, 202422.3722.9722.3722.9722.412.77%5,784
Aug 27, 202422.1922.7021.7422.3521.80-0.27%10,914
Aug 26, 202422.1122.7722.1022.4121.861.77%7,507
Aug 23, 202421.2922.2521.2922.0221.482.80%25,851
Aug 22, 202421.7521.8921.2721.4220.90-1.56%29,061
Aug 21, 202422.8923.1321.7621.7621.23-6.04%27,019
Aug 20, 202423.4223.4223.1623.1622.59-0.90%4,128
Aug 19, 202422.7423.4222.7423.3722.801.65%5,271
Aug 16, 202422.1023.1722.0322.9922.433.65%42,324
Aug 15, 202422.2022.6821.8922.1821.641.51%9,975
Aug 14, 202421.9822.1221.8421.8521.310.46%4,895
Aug 13, 202421.8021.8021.3221.7521.221.54%11,524
Aug 12, 202421.7021.9021.1521.4220.90-1.20%6,415
Aug 9, 202421.5021.8221.4621.6821.15-0.37%11,997
Aug 8, 202422.1022.1021.7621.7621.230.74%9,641
Aug 7, 202421.6322.2321.3121.6021.070.33%14,506
Aug 6, 202421.6021.7221.4221.5321.00-0.28%6,593
Aug 5, 202420.9921.6520.9921.5921.06-3.44%16,558
Aug 2, 202422.5022.6022.0522.3621.81-1.89%12,742
Aug 1, 202422.6123.4222.5022.7922.23-4.32%17,411