Penns Woods Bancorp, Inc. (PWOD)
NASDAQ: PWOD · Real-Time Price · USD
28.09
+0.18 (0.64%)
Apr 1, 2025, 3:43 PM EDT - Market open
Penns Woods Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 27.75 | 28.20 | 27.66 | 27.99 | - | 0.29% | 22,089 |
| 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 |
| Mar 17, 2025 | 27.99 | 28.50 | 27.99 | 28.30 | 28.30 | 0.39% | 10,780 |
| Mar 14, 2025 | 28.14 | 28.57 | 27.78 | 28.19 | 28.19 | 0.86% | 19,825 |
| Mar 13, 2025 | 28.20 | 28.20 | 27.69 | 27.95 | 27.95 | 0.14% | 13,185 |
| Mar 12, 2025 | 27.87 | 28.30 | 27.57 | 27.91 | 27.91 | 1.09% | 21,484 |
| Mar 11, 2025 | 28.15 | 28.29 | 27.61 | 27.61 | 27.61 | -2.20% | 17,261 |
| Mar 10, 2025 | 28.87 | 29.10 | 28.01 | 28.23 | 27.91 | -1.36% | 20,714 |
| Mar 7, 2025 | 29.69 | 29.69 | 28.42 | 28.62 | 28.29 | -2.32% | 18,554 |
| Mar 6, 2025 | 29.11 | 29.34 | 28.72 | 29.30 | 28.96 | -0.81% | 10,321 |
| Mar 5, 2025 | 29.27 | 29.93 | 29.15 | 29.54 | 29.20 | 0.99% | 13,745 |
| Mar 4, 2025 | 29.85 | 29.94 | 29.15 | 29.25 | 28.92 | -2.27% | 15,354 |
| Mar 3, 2025 | 30.38 | 30.50 | 29.87 | 29.93 | 29.59 | -2.06% | 10,036 |
| Feb 28, 2025 | 30.15 | 30.56 | 29.94 | 30.56 | 30.21 | 2.55% | 19,599 |
| Feb 27, 2025 | 30.01 | 30.15 | 29.80 | 29.80 | 29.46 | -1.16% | 7,641 |
| Feb 26, 2025 | 29.35 | 30.15 | 29.02 | 30.15 | 29.81 | 0.53% | 20,166 |
| Feb 25, 2025 | 29.50 | 30.09 | 29.50 | 29.99 | 29.65 | 2.88% | 12,374 |
| Feb 24, 2025 | 29.80 | 29.87 | 29.15 | 29.15 | 28.82 | -1.69% | 11,543 |
| Feb 21, 2025 | 30.33 | 30.61 | 29.65 | 29.65 | 29.31 | -2.72% | 11,578 |
| Feb 20, 2025 | 30.09 | 30.62 | 30.09 | 30.48 | 30.13 | -1.45% | 7,799 |
| Feb 19, 2025 | 30.97 | 30.97 | 30.78 | 30.93 | 30.58 | -0.26% | 6,996 |
| Feb 18, 2025 | 31.20 | 31.35 | 31.00 | 31.01 | 30.66 | -1.32% | 8,224 |
| Feb 14, 2025 | 31.50 | 31.56 | 31.14 | 31.43 | 31.07 | 0.40% | 4,743 |
| Feb 13, 2025 | 31.35 | 31.37 | 31.12 | 31.30 | 30.94 | 0.84% | 5,416 |
| Feb 12, 2025 | 31.35 | 31.35 | 31.04 | 31.04 | 30.68 | -1.90% | 8,916 |
| Feb 11, 2025 | 31.12 | 31.76 | 31.12 | 31.64 | 31.28 | 1.31% | 7,950 |
| Feb 10, 2025 | 31.44 | 31.80 | 31.23 | 31.23 | 30.87 | -0.54% | 10,399 |
| Feb 7, 2025 | 31.66 | 31.73 | 30.99 | 31.40 | 31.04 | -1.57% | 16,460 |
| Feb 6, 2025 | 31.21 | 32.13 | 31.18 | 31.90 | 31.54 | 1.75% | 27,475 |
| Feb 5, 2025 | 31.20 | 31.54 | 31.14 | 31.35 | 30.99 | 0.51% | 16,751 |
| Feb 4, 2025 | 30.57 | 31.35 | 30.50 | 31.19 | 30.83 | 3.14% | 21,540 |
| Feb 3, 2025 | 30.20 | 30.46 | 29.97 | 30.24 | 29.89 | -0.62% | 9,592 |
| Jan 31, 2025 | 30.25 | 30.66 | 30.25 | 30.43 | 30.08 | -0.23% | 12,424 |
| Jan 30, 2025 | 30.89 | 31.03 | 30.43 | 30.50 | 30.15 | -0.62% | 8,712 |
| Jan 29, 2025 | 30.55 | 30.69 | 30.10 | 30.69 | 30.34 | 1.19% | 8,650 |
| Jan 28, 2025 | 30.67 | 30.67 | 30.33 | 30.33 | 29.98 | -1.30% | 8,583 |
| Jan 27, 2025 | 30.59 | 31.20 | 30.59 | 30.73 | 30.38 | -0.84% | 22,309 |
| Jan 24, 2025 | 30.69 | 31.19 | 30.69 | 30.99 | 30.64 | 0.06% | 13,964 |
| Jan 23, 2025 | 30.84 | 31.16 | 30.69 | 30.97 | 30.62 | 0.91% | 20,323 |
| Jan 22, 2025 | 30.72 | 30.85 | 30.62 | 30.69 | 30.34 | -0.10% | 12,425 |
| Jan 21, 2025 | 30.85 | 31.00 | 30.72 | 30.72 | 30.37 | 0.16% | 21,269 |