Penns Woods Bancorp, Inc. (PWOD)
NASDAQ: PWOD · Real-Time Price · USD
23.90
+0.24 (1.01%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 23.69 | 23.89 | 23.43 | 23.66 | 23.66 | -0.67% | 7,920 |
| Sep 24, 2024 | 24.02 | 24.05 | 23.61 | 23.82 | 23.82 | -0.13% | 23,644 |
| Sep 23, 2024 | 24.15 | 24.23 | 23.62 | 23.85 | 23.85 | -0.54% | 10,833 |
| Sep 20, 2024 | 23.58 | 23.98 | 23.35 | 23.98 | 23.98 | 0.55% | 19,617 |
| Sep 19, 2024 | 23.00 | 23.90 | 23.00 | 23.85 | 23.85 | 6.28% | 21,107 |
| Sep 18, 2024 | 22.05 | 22.99 | 22.00 | 22.44 | 22.44 | 2.00% | 12,088 |
| Sep 17, 2024 | 22.25 | 22.27 | 22.00 | 22.00 | 22.00 | 0.14% | 11,916 |
| Sep 16, 2024 | 21.91 | 22.15 | 21.80 | 21.97 | 21.97 | 0.55% | 13,275 |
| Sep 13, 2024 | 21.51 | 21.85 | 21.50 | 21.85 | 21.85 | 2.20% | 7,542 |
| Sep 12, 2024 | 21.35 | 21.62 | 21.02 | 21.38 | 21.38 | -0.28% | 6,291 |
| Sep 11, 2024 | 20.75 | 21.44 | 20.55 | 21.44 | 21.44 | 3.52% | 11,811 |
| Sep 10, 2024 | 20.70 | 20.97 | 20.18 | 20.71 | 20.71 | -1.62% | 4,157 |
| Sep 9, 2024 | 21.13 | 21.51 | 21.01 | 21.05 | 20.73 | -2.50% | 8,930 |
| Sep 6, 2024 | 21.60 | 21.73 | 21.33 | 21.59 | 21.26 | 0.33% | 4,603 |
| Sep 5, 2024 | 20.50 | 21.52 | 20.50 | 21.52 | 21.19 | 1.08% | 9,092 |
| Sep 4, 2024 | 22.14 | 22.30 | 21.22 | 21.29 | 20.97 | -3.88% | 14,978 |
| Sep 3, 2024 | 22.40 | 22.53 | 21.54 | 22.15 | 21.81 | -1.38% | 11,457 |
| Aug 30, 2024 | 23.60 | 23.60 | 22.12 | 22.46 | 22.12 | -2.60% | 10,059 |
| Aug 29, 2024 | 23.16 | 23.70 | 23.06 | 23.06 | 22.71 | 0.39% | 4,415 |
| Aug 28, 2024 | 22.37 | 22.97 | 22.37 | 22.97 | 22.62 | 2.77% | 5,784 |
| Aug 27, 2024 | 22.19 | 22.70 | 21.74 | 22.35 | 22.01 | -0.27% | 10,914 |
| Aug 26, 2024 | 22.11 | 22.77 | 22.10 | 22.41 | 22.07 | 1.77% | 7,507 |
| Aug 23, 2024 | 21.29 | 22.25 | 21.29 | 22.02 | 21.69 | 2.80% | 25,851 |
| Aug 22, 2024 | 21.75 | 21.89 | 21.27 | 21.42 | 21.09 | -1.56% | 29,061 |
| Aug 21, 2024 | 22.89 | 23.13 | 21.76 | 21.76 | 21.43 | -6.04% | 27,019 |
| Aug 20, 2024 | 23.42 | 23.42 | 23.16 | 23.16 | 22.81 | -0.90% | 4,128 |
| Aug 19, 2024 | 22.74 | 23.42 | 22.74 | 23.37 | 23.01 | 1.65% | 5,271 |
| Aug 16, 2024 | 22.10 | 23.17 | 22.03 | 22.99 | 22.64 | 3.65% | 42,324 |
| Aug 15, 2024 | 22.20 | 22.68 | 21.89 | 22.18 | 21.84 | 1.51% | 9,975 |
| Aug 14, 2024 | 21.98 | 22.12 | 21.84 | 21.85 | 21.52 | 0.46% | 4,895 |
| Aug 13, 2024 | 21.80 | 21.80 | 21.32 | 21.75 | 21.42 | 1.54% | 11,524 |
| Aug 12, 2024 | 21.70 | 21.90 | 21.15 | 21.42 | 21.09 | -1.20% | 6,415 |
| Aug 9, 2024 | 21.50 | 21.82 | 21.46 | 21.68 | 21.35 | -0.37% | 11,997 |
| Aug 8, 2024 | 22.10 | 22.10 | 21.76 | 21.76 | 21.43 | 0.74% | 9,641 |
| Aug 7, 2024 | 21.63 | 22.23 | 21.31 | 21.60 | 21.27 | 0.33% | 14,506 |
| Aug 6, 2024 | 21.60 | 21.72 | 21.42 | 21.53 | 21.20 | -0.28% | 6,593 |
| Aug 5, 2024 | 20.99 | 21.65 | 20.99 | 21.59 | 21.26 | -3.44% | 16,558 |
| Aug 2, 2024 | 22.50 | 22.60 | 22.05 | 22.36 | 22.02 | -1.89% | 12,742 |
| Aug 1, 2024 | 22.61 | 23.42 | 22.50 | 22.79 | 22.44 | -4.32% | 17,411 |
| Jul 31, 2024 | 23.66 | 24.10 | 23.42 | 23.82 | 23.46 | 0.68% | 31,830 |
| Jul 30, 2024 | 23.75 | 23.75 | 23.37 | 23.66 | 23.30 | 0.38% | 15,953 |
| Jul 29, 2024 | 23.28 | 23.57 | 22.97 | 23.57 | 23.21 | 1.86% | 23,821 |
| Jul 26, 2024 | 23.68 | 23.68 | 23.14 | 23.14 | 22.79 | -0.77% | 12,924 |
| Jul 25, 2024 | 23.32 | 23.62 | 23.22 | 23.32 | 22.97 | 1.13% | 17,400 |
| Jul 24, 2024 | 23.03 | 23.30 | 22.89 | 23.06 | 22.71 | -0.43% | 26,849 |
| Jul 23, 2024 | 22.15 | 23.31 | 22.15 | 23.16 | 22.81 | 2.98% | 24,505 |
| Jul 22, 2024 | 22.10 | 22.56 | 21.88 | 22.49 | 22.15 | 0.31% | 22,795 |
| Jul 19, 2024 | 22.27 | 22.64 | 22.16 | 22.42 | 22.08 | 0.49% | 14,093 |
| Jul 18, 2024 | 22.61 | 23.34 | 22.17 | 22.31 | 21.97 | -2.92% | 15,004 |
| Jul 17, 2024 | 22.31 | 23.01 | 22.31 | 22.98 | 22.63 | 1.23% | 34,242 |
| Jul 16, 2024 | 21.73 | 22.74 | 21.70 | 22.70 | 22.36 | 4.46% | 45,417 |
| Jul 15, 2024 | 20.91 | 22.12 | 20.91 | 21.73 | 21.40 | 3.82% | 45,771 |
| Jul 12, 2024 | 20.99 | 21.19 | 20.75 | 20.93 | 20.61 | -0.43% | 24,057 |
| Jul 11, 2024 | 20.50 | 21.24 | 20.50 | 21.02 | 20.70 | 2.54% | 25,992 |
| Jul 10, 2024 | 19.43 | 20.50 | 19.40 | 20.50 | 20.19 | 6.27% | 35,248 |
| Jul 9, 2024 | 19.34 | 19.55 | 18.91 | 19.29 | 19.00 | -1.28% | 36,660 |
| Jul 8, 2024 | 19.72 | 19.94 | 19.32 | 19.54 | 19.24 | -0.46% | 33,598 |
| Jul 5, 2024 | 20.20 | 20.20 | 19.51 | 19.63 | 19.33 | -1.75% | 34,443 |
| Jul 3, 2024 | 20.31 | 20.41 | 19.98 | 19.98 | 19.68 | -1.09% | 15,466 |
| Jul 2, 2024 | 20.25 | 20.35 | 19.86 | 20.20 | 19.89 | 0.65% | 43,496 |
| Jul 1, 2024 | 20.06 | 20.87 | 20.04 | 20.07 | 19.77 | -2.34% | 60,064 |
| Jun 28, 2024 | 21.36 | 21.48 | 20.26 | 20.55 | 20.24 | -2.28% | 949,177 |
| Jun 27, 2024 | 20.95 | 21.26 | 20.41 | 21.03 | 20.71 | -0.24% | 40,742 |
| Jun 26, 2024 | 20.89 | 21.47 | 20.67 | 21.08 | 20.76 | 1.01% | 47,453 |
| Jun 25, 2024 | 20.91 | 20.98 | 20.57 | 20.87 | 20.55 | 0.43% | 44,559 |
| Jun 24, 2024 | 20.06 | 20.92 | 19.98 | 20.78 | 20.46 | 4.37% | 36,708 |
| Jun 21, 2024 | 19.92 | 20.12 | 19.78 | 19.91 | 19.61 | -0.10% | 62,545 |
| Jun 20, 2024 | 19.67 | 20.11 | 19.54 | 19.93 | 19.63 | 0.40% | 19,667 |
| Jun 18, 2024 | 19.94 | 20.16 | 19.84 | 19.85 | 19.55 | -0.45% | 19,248 |
| Jun 17, 2024 | 19.76 | 19.94 | 19.37 | 19.94 | 19.64 | 0.30% | 21,539 |
| Jun 14, 2024 | 20.21 | 20.45 | 19.67 | 19.88 | 19.58 | -3.02% | 28,267 |
| Jun 13, 2024 | 20.20 | 20.55 | 19.93 | 20.50 | 20.19 | 0.20% | 31,797 |
| Jun 12, 2024 | 20.66 | 20.75 | 20.30 | 20.46 | 20.15 | 1.69% | 28,317 |
| Jun 11, 2024 | 19.81 | 20.18 | 19.59 | 20.12 | 19.81 | -0.20% | 32,030 |
| Jun 10, 2024 | 20.22 | 20.41 | 19.83 | 20.16 | 19.54 | 0.15% | 33,065 |
| Jun 7, 2024 | 20.06 | 20.34 | 19.92 | 20.13 | 19.51 | -1.18% | 18,654 |
| Jun 6, 2024 | 20.01 | 20.57 | 19.97 | 20.37 | 19.75 | 1.49% | 32,564 |
| Jun 5, 2024 | 19.94 | 20.14 | 19.94 | 20.07 | 19.46 | -0.20% | 22,392 |
| Jun 4, 2024 | 19.86 | 20.25 | 19.86 | 20.11 | 19.49 | - | 24,102 |
| Jun 3, 2024 | 20.08 | 20.28 | 19.76 | 20.11 | 19.49 | 1.21% | 29,894 |
| May 31, 2024 | 19.53 | 19.92 | 19.53 | 19.87 | 19.26 | 1.58% | 20,779 |
| May 30, 2024 | 19.38 | 19.68 | 19.18 | 19.56 | 18.96 | 1.09% | 23,808 |
| May 29, 2024 | 19.62 | 19.81 | 19.04 | 19.35 | 18.76 | -1.28% | 52,626 |
| May 28, 2024 | 20.09 | 20.17 | 19.55 | 19.60 | 19.00 | -1.51% | 44,245 |
| May 24, 2024 | 19.60 | 19.99 | 19.60 | 19.90 | 19.29 | 2.10% | 28,796 |
| May 23, 2024 | 20.32 | 20.32 | 19.45 | 19.49 | 18.89 | -4.93% | 42,295 |
| May 22, 2024 | 20.21 | 20.61 | 20.04 | 20.50 | 19.87 | 1.28% | 42,580 |
| May 21, 2024 | 19.51 | 20.25 | 19.50 | 20.24 | 19.62 | 3.27% | 34,208 |
| May 20, 2024 | 19.65 | 19.73 | 19.48 | 19.60 | 19.00 | 0.15% | 27,099 |
| May 17, 2024 | 19.46 | 19.59 | 19.30 | 19.57 | 18.97 | 0.46% | 15,254 |
| May 16, 2024 | 19.40 | 19.58 | 19.23 | 19.48 | 18.88 | -0.46% | 14,060 |
| May 15, 2024 | 19.35 | 19.61 | 19.05 | 19.57 | 18.97 | 1.14% | 24,900 |
| May 14, 2024 | 19.22 | 19.39 | 19.12 | 19.35 | 18.76 | 0.94% | 18,437 |
| May 13, 2024 | 19.25 | 19.25 | 18.84 | 19.17 | 18.58 | 0.37% | 22,366 |
| May 10, 2024 | 19.05 | 19.11 | 18.79 | 19.10 | 18.52 | -0.68% | 27,876 |
| May 9, 2024 | 18.76 | 19.23 | 18.76 | 19.23 | 18.64 | 1.05% | 30,778 |
| May 8, 2024 | 18.41 | 19.04 | 18.37 | 19.03 | 18.45 | 3.14% | 30,295 |
| May 7, 2024 | 18.34 | 18.68 | 18.12 | 18.45 | 17.89 | 1.43% | 34,755 |
| May 6, 2024 | 18.66 | 18.66 | 18.16 | 18.19 | 17.63 | -1.52% | 12,687 |
| May 3, 2024 | 18.96 | 18.96 | 18.37 | 18.47 | 17.90 | -1.49% | 17,735 |