Penns Woods Bancorp, Inc. (PWOD)
NASDAQ: PWOD · Real-Time Price · USD
29.34
+0.07 (0.24%)
May 28, 2025, 4:00 PM - Market closed

Penns Woods Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202529.1629.4029.1629.3429.340.24%16,663
May 27, 202529.7429.7429.1729.2729.270.27%23,660
May 23, 202529.1829.3728.9729.1929.19-1.02%12,725
May 22, 202529.6029.7429.1329.4929.49-0.97%12,345
May 21, 202530.3330.3329.5329.7829.78-1.78%10,830
May 20, 202530.2430.6930.2430.3230.32-0.13%7,634
May 19, 202529.9830.4729.6130.3630.361.13%14,880
May 16, 202530.4130.5029.9330.0230.02-0.69%9,342
May 15, 202530.0830.4830.0830.2330.230.90%7,924
May 14, 202530.0230.3029.9529.9629.96-1.15%11,930
May 13, 202530.2930.4429.9730.3130.310.40%15,994
May 12, 202530.0031.0930.0030.1930.191.86%22,968
May 9, 202529.8029.8229.6229.6429.64-0.64%6,406
May 8, 202529.4030.0029.4029.8329.831.74%11,662
May 7, 202529.5629.7729.3229.3229.320.07%6,977
May 6, 202529.3129.5329.3029.3029.30-0.41%17,379
May 5, 202529.7129.8629.4229.4229.42-0.51%7,499
May 2, 202529.4029.6329.1929.5729.571.16%66,829
May 1, 202529.2529.4229.2329.2329.23-16,731
Apr 30, 202529.1129.3828.7329.2329.23-0.85%17,739
Apr 29, 202528.3929.5528.3929.4829.484.91%32,783
Apr 28, 202527.8028.2527.7728.1028.100.64%18,261
Apr 25, 202527.7727.9227.4227.9227.92-0.04%5,806
Apr 24, 202527.8028.0327.6927.9327.930.98%7,861
Apr 23, 202527.0028.0327.0027.6627.663.44%28,568
Apr 22, 202526.2626.9526.1826.7426.742.14%128,668
Apr 21, 202526.2626.4025.9426.1826.18-0.80%21,381
Apr 17, 202526.6126.7226.2926.3926.390.04%54,690
Apr 16, 202526.3226.4926.3226.3826.381.23%8,597
Apr 15, 202526.1426.6326.0626.0626.060.66%10,229
Apr 14, 202525.5025.8925.2325.8925.892.09%14,155
Apr 11, 202525.6925.6925.0825.3625.36-0.67%30,146
Apr 10, 202527.1127.1125.1225.5325.53-5.86%39,114
Apr 9, 202526.5027.7525.2027.1227.124.63%65,942
Apr 8, 202526.2526.6725.6025.9225.920.08%17,997
Apr 7, 202525.4526.8424.8225.9025.90-0.84%24,903
Apr 4, 202525.5026.2825.4826.1226.12-2.77%31,778
Apr 3, 202526.0927.9426.0926.8726.87-4.77%27,765
Apr 2, 202527.7128.3227.7128.2128.210.46%54,843
Apr 1, 202527.7528.2027.6628.0828.080.61%36,912
Mar 31, 202528.1128.2327.9027.9127.91-1.03%43,782
Mar 28, 202528.5028.5027.8828.2028.20-2.49%10,911
Mar 27, 202528.5628.9228.2428.9228.921.58%15,383
Mar 26, 202528.3129.0028.3128.4728.47-0.07%11,028
Mar 25, 202528.7529.0128.4828.4928.49-1.04%22,460
Mar 24, 202528.3528.7927.7828.7928.792.71%22,884
Mar 21, 202528.0228.4028.0228.0328.03-1.34%18,181
Mar 20, 202528.0028.8927.7428.4128.410.42%26,573
Mar 19, 202528.2728.7628.1928.2928.290.14%14,512
Mar 18, 202528.0728.3627.8428.2528.25-0.18%11,057