Penns Woods Bancorp, Inc. (PWOD)
NASDAQ: PWOD · Real-Time Price · USD
29.23
0.00 (0.00%)
May 1, 2025, 4:00 PM EDT - Market closed
Penns Woods Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |