Penns Woods Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	30.85	31.00	30.72	30.72	30.72	0.16%	21,269
Jan 17, 2025	30.57	30.77	30.43	30.67	30.67	0.03%	9,851
Jan 16, 2025	30.21	30.86	30.10	30.66	30.66	0.89%	7,822
Jan 15, 2025	30.97	30.97	29.93	30.39	30.39	1.54%	23,167
Jan 14, 2025	29.27	29.93	29.27	29.93	29.93	2.15%	22,596
Jan 13, 2025	28.69	29.51	28.69	29.30	29.30	0.93%	14,429
Jan 10, 2025	29.59	29.59	28.85	29.03	29.03	-3.01%	12,315
Jan 8, 2025	30.20	30.23	29.82	29.93	29.93	-0.43%	16,235
Jan 7, 2025	30.40	30.45	29.85	30.06	30.06	-1.70%	12,042
Jan 6, 2025	30.48	30.99	30.00	30.58	30.58	1.73%	41,637
Jan 3, 2025	30.05	30.32	29.53	30.06	30.06	0.84%	37,486
Jan 2, 2025	30.38	30.49	29.55	29.81	29.81	-1.91%	36,557
Dec 31, 2024	30.30	30.68	30.00	30.39	30.39	1.17%	17,497
Dec 30, 2024	30.20	30.48	29.91	30.04	30.04	-1.15%	34,926
Dec 27, 2024	30.45	30.74	30.01	30.39	30.39	-1.20%	12,119
Dec 26, 2024	30.44	31.04	30.44	30.76	30.76	0.23%	21,672
Dec 24, 2024	30.13	30.96	30.13	30.69	30.69	0.49%	14,883
Dec 23, 2024	31.83	32.00	30.47	30.54	30.54	-3.26%	33,251
Dec 20, 2024	30.28	31.68	30.28	31.57	31.57	4.61%	63,244
Dec 19, 2024	30.84	30.91	30.18	30.18	30.18	-0.56%	20,709
Dec 18, 2024	31.88	32.84	30.35	30.35	30.35	-5.63%	40,162
Dec 17, 2024	33.44	34.15	32.16	32.16	32.16	-4.88%	38,764
Dec 16, 2024	33.47	34.35	33.36	33.81	33.81	0.48%	13,776
Dec 13, 2024	33.75	34.05	33.50	33.65	33.65	-0.77%	11,128
Dec 12, 2024	33.72	34.26	32.94	33.91	33.91	0.03%	18,852
Dec 11, 2024	33.59	34.32	33.59	33.90	33.90	0.92%	25,834
Dec 10, 2024	33.82	34.25	33.37	33.59	33.59	-1.38%	38,837
Dec 9, 2024	34.11	34.56	33.76	34.06	33.74	0.26%	41,813
Dec 6, 2024	33.52	34.13	33.00	33.97	33.65	1.04%	11,237
Dec 5, 2024	33.50	34.30	33.22	33.62	33.30	-0.30%	24,253
Dec 4, 2024	32.44	33.87	32.30	33.72	33.40	5.34%	45,661
Dec 3, 2024	32.22	32.52	31.90	32.01	31.71	-0.68%	21,767
Dec 2, 2024	32.26	32.26	31.56	32.23	31.93	-0.15%	12,867
Nov 29, 2024	32.10	32.28	31.86	32.28	31.98	1.61%	10,306
Nov 27, 2024	31.49	31.98	31.09	31.77	31.47	0.83%	21,017
Nov 26, 2024	31.40	31.58	31.20	31.51	31.21	1.03%	12,647
Nov 25, 2024	30.57	31.36	30.57	31.19	30.90	2.56%	17,950
Nov 22, 2024	30.42	30.74	30.34	30.41	30.12	0.93%	12,405
Nov 21, 2024	29.80	30.70	29.50	30.13	29.85	0.97%	40,037
Nov 20, 2024	30.35	30.71	29.77	29.84	29.56	-2.26%	17,613
Nov 19, 2024	29.94	30.55	29.83	30.53	30.24	2.07%	20,486
Nov 18, 2024	29.89	30.50	29.89	29.91	29.63	0.13%	10,707
Nov 15, 2024	30.19	30.19	29.50	29.87	29.59	-0.60%	10,767
Nov 14, 2024	29.30	30.05	29.01	30.05	29.77	2.42%	24,057
Nov 13, 2024	29.70	30.05	29.05	29.34	29.06	-0.88%	32,377
Nov 12, 2024	27.93	29.65	27.83	29.60	29.32	5.08%	28,700
Nov 11, 2024	27.31	28.18	27.00	28.17	27.90	3.95%	11,094
Nov 8, 2024	27.01	27.34	26.86	27.10	26.84	0.37%	19,381
Nov 7, 2024	27.46	27.78	26.98	27.00	26.75	-3.57%	17,963
Nov 6, 2024	27.50	28.30	27.50	28.00	27.74	2.60%	29,179
Nov 5, 2024	27.00	27.46	26.97	27.29	27.03	1.94%	32,906
Nov 4, 2024	26.83	27.11	26.58	26.77	26.52	-0.37%	13,940
Nov 1, 2024	27.00	27.49	26.87	26.87	26.62	-0.48%	16,895
Oct 31, 2024	27.89	27.89	27.00	27.00	26.75	-2.70%	30,627
Oct 30, 2024	27.58	28.40	27.05	27.75	27.49	0.33%	44,180
Oct 29, 2024	25.65	27.66	25.65	27.66	27.40	6.63%	32,359
Oct 28, 2024	25.87	26.48	25.30	25.94	25.70	1.33%	9,984
Oct 25, 2024	25.10	25.68	25.10	25.60	25.36	-0.58%	5,978
Oct 24, 2024	25.01	25.75	24.65	25.75	25.51	1.58%	25,692
Oct 23, 2024	24.91	25.35	24.60	25.35	25.11	2.01%	8,418
Oct 22, 2024	24.81	25.01	24.42	24.85	24.62	0.61%	6,753
Oct 21, 2024	24.83	25.00	24.40	24.70	24.47	-2.10%	6,361
Oct 18, 2024	25.05	25.65	24.91	25.23	24.99	-1.14%	3,956
Oct 17, 2024	24.39	25.52	24.39	25.52	25.28	2.70%	11,493
Oct 16, 2024	24.84	24.85	24.51	24.85	24.62	1.43%	4,989
Oct 15, 2024	24.44	24.85	24.41	24.50	24.27	-0.20%	13,674
Oct 14, 2024	24.43	24.56	24.43	24.55	24.32	-1.13%	4,080
Oct 11, 2024	24.45	24.83	24.45	24.83	24.60	1.97%	5,942
Oct 10, 2024	24.22	24.40	24.20	24.35	24.12	0.62%	2,390
Oct 9, 2024	24.44	24.46	23.94	24.20	23.97	-0.21%	7,791
Oct 8, 2024	24.23	24.29	24.17	24.25	24.02	-0.41%	7,988
Oct 7, 2024	24.22	24.40	23.85	24.35	24.12	-0.55%	6,385
Oct 4, 2024	24.49	24.50	24.04	24.49	24.25	0.97%	5,044
Oct 3, 2024	23.71	24.25	23.71	24.25	24.02	1.51%	6,317
Oct 2, 2024	23.73	23.90	23.70	23.89	23.67	0.63%	6,339
Oct 1, 2024	23.94	24.15	23.35	23.74	23.52	-0.19%	6,828
Sep 30, 2024	23.60	23.79	23.60	23.79	23.56	0.87%	4,796
Sep 27, 2024	23.50	23.58	23.50	23.58	23.36	-1.34%	7,272
Sep 26, 2024	23.75	23.90	23.70	23.90	23.67	1.01%	4,886
Sep 25, 2024	23.69	23.89	23.43	23.66	23.44	-0.67%	7,920
Sep 24, 2024	24.02	24.05	23.61	23.82	23.60	-0.13%	23,644
Sep 23, 2024	24.15	24.23	23.62	23.85	23.63	-0.54%	10,833
Sep 20, 2024	23.58	23.98	23.35	23.98	23.75	0.55%	19,617
Sep 19, 2024	23.00	23.90	23.00	23.85	23.63	6.28%	21,107
Sep 18, 2024	22.05	22.99	22.00	22.44	22.23	2.00%	12,088
Sep 17, 2024	22.25	22.27	22.00	22.00	21.79	0.14%	11,916
Sep 16, 2024	21.91	22.15	21.80	21.97	21.76	0.55%	13,275
Sep 13, 2024	21.51	21.85	21.50	21.85	21.64	2.20%	7,542
Sep 12, 2024	21.35	21.62	21.02	21.38	21.18	-0.28%	6,291
Sep 11, 2024	20.75	21.44	20.55	21.44	21.24	3.52%	11,811
Sep 10, 2024	20.70	20.97	20.18	20.71	20.52	-1.62%	4,157
Sep 9, 2024	21.13	21.51	21.01	21.05	20.53	-2.50%	8,930
Sep 6, 2024	21.60	21.73	21.33	21.59	21.06	0.33%	4,603
Sep 5, 2024	20.50	21.52	20.50	21.52	20.99	1.08%	9,092
Sep 4, 2024	22.14	22.30	21.22	21.29	20.77	-3.88%	14,978
Sep 3, 2024	22.40	22.53	21.54	22.15	21.61	-1.38%	11,457
Aug 30, 2024	23.60	23.60	22.12	22.46	21.91	-2.60%	10,059
Aug 29, 2024	23.16	23.70	23.06	23.06	22.50	0.39%	4,415
Aug 28, 2024	22.37	22.97	22.37	22.97	22.41	2.77%	5,784
Aug 27, 2024	22.19	22.70	21.74	22.35	21.80	-0.27%	10,914