Penns Woods Bancorp, Inc. (PWOD)
NASDAQ: PWOD · Real-Time Price · USD
31.83
-0.19 (-0.59%)
At close: Jul 18, 2025, 4:00 PM
31.82
-0.01 (-0.03%)
After-hours: Jul 18, 2025, 4:04 PM EDT
Penns Woods Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 32.29 | 32.29 | 31.69 | 31.82 | 31.82 | -0.62% | 21,361 |
| Jul 17, 2025 | 31.81 | 32.18 | 31.59 | 32.02 | 32.02 | 0.88% | 14,289 |
| Jul 16, 2025 | 31.48 | 31.74 | 31.07 | 31.74 | 31.74 | 1.05% | 15,935 |
| Jul 15, 2025 | 32.17 | 32.42 | 31.34 | 31.41 | 31.41 | -2.51% | 21,379 |
| Jul 14, 2025 | 31.70 | 32.30 | 31.70 | 32.22 | 32.22 | 1.10% | 22,493 |
| Jul 11, 2025 | 31.97 | 32.05 | 31.85 | 31.87 | 31.87 | -1.30% | 16,545 |
| Jul 10, 2025 | 32.43 | 32.46 | 32.15 | 32.29 | 32.29 | 0.75% | 39,584 |
| Jul 9, 2025 | 32.21 | 32.21 | 31.73 | 32.05 | 32.05 | -0.06% | 37,079 |
| Jul 8, 2025 | 31.98 | 32.30 | 31.98 | 32.07 | 32.07 | 0.79% | 21,541 |
| Jul 7, 2025 | 32.35 | 32.51 | 31.73 | 31.82 | 31.82 | -1.18% | 19,429 |
| Jul 3, 2025 | 31.65 | 32.29 | 31.41 | 32.20 | 32.20 | 1.71% | 14,049 |
| Jul 2, 2025 | 31.26 | 31.71 | 31.26 | 31.66 | 31.66 | 0.73% | 58,333 |
| Jul 1, 2025 | 30.37 | 31.69 | 30.37 | 31.43 | 31.43 | 3.52% | 26,889 |
| Jun 30, 2025 | 30.48 | 30.98 | 30.36 | 30.36 | 30.36 | -0.33% | 61,988 |
| Jun 27, 2025 | 30.24 | 30.84 | 30.15 | 30.46 | 30.46 | 0.26% | 929,740 |
| Jun 26, 2025 | 30.10 | 30.63 | 29.94 | 30.38 | 30.38 | 2.46% | 44,455 |
| Jun 25, 2025 | 30.14 | 30.16 | 29.61 | 29.65 | 29.65 | -1.43% | 28,211 |
| Jun 24, 2025 | 29.88 | 30.49 | 29.88 | 30.08 | 30.08 | 1.48% | 29,045 |
| Jun 23, 2025 | 28.88 | 29.72 | 28.80 | 29.64 | 29.64 | 2.67% | 79,030 |
| Jun 20, 2025 | 28.95 | 29.07 | 28.78 | 28.87 | 28.87 | 0.52% | 16,830 |
| Jun 18, 2025 | 28.69 | 29.00 | 28.69 | 28.72 | 28.72 | 0.74% | 15,977 |
| Jun 17, 2025 | 28.75 | 28.99 | 28.48 | 28.51 | 28.51 | -1.08% | 15,681 |
| Jun 16, 2025 | 29.19 | 29.35 | 28.80 | 28.82 | 28.82 | -0.55% | 23,375 |
| Jun 13, 2025 | 29.15 | 29.38 | 28.91 | 28.98 | 28.98 | -1.80% | 12,192 |
| Jun 12, 2025 | 29.27 | 29.63 | 29.27 | 29.51 | 29.51 | -0.20% | 15,557 |
| Jun 11, 2025 | 29.97 | 30.67 | 29.51 | 29.57 | 29.57 | -0.67% | 21,015 |
| Jun 10, 2025 | 29.66 | 30.15 | 29.66 | 29.77 | 29.77 | 0.03% | 17,306 |
| Jun 9, 2025 | 30.00 | 30.00 | 29.67 | 29.76 | 29.44 | 0.78% | 32,771 |
| Jun 6, 2025 | 29.39 | 29.60 | 29.32 | 29.53 | 29.22 | 1.51% | 20,783 |
| Jun 5, 2025 | 29.15 | 29.18 | 28.84 | 29.09 | 28.78 | 0.21% | 20,822 |
| Jun 4, 2025 | 29.34 | 29.34 | 28.92 | 29.03 | 28.72 | -0.07% | 43,793 |
| Jun 3, 2025 | 29.20 | 29.36 | 29.01 | 29.05 | 28.74 | 0.10% | 76,677 |
| Jun 2, 2025 | 29.68 | 29.68 | 29.02 | 29.02 | 28.71 | -1.93% | 15,703 |
| May 30, 2025 | 29.32 | 29.82 | 29.32 | 29.59 | 29.28 | 0.10% | 10,695 |
| May 29, 2025 | 29.39 | 29.82 | 29.39 | 29.56 | 29.25 | 0.75% | 10,320 |
| May 28, 2025 | 29.16 | 29.40 | 29.16 | 29.34 | 29.03 | 0.24% | 16,663 |
| May 27, 2025 | 29.74 | 29.74 | 29.17 | 29.27 | 28.96 | 0.27% | 23,660 |
| May 23, 2025 | 29.18 | 29.37 | 28.97 | 29.19 | 28.88 | -1.02% | 12,725 |
| May 22, 2025 | 29.60 | 29.74 | 29.13 | 29.49 | 29.18 | -0.97% | 12,345 |
| May 21, 2025 | 30.33 | 30.33 | 29.53 | 29.78 | 29.46 | -1.78% | 10,830 |
| May 20, 2025 | 30.24 | 30.69 | 30.24 | 30.32 | 30.00 | -0.13% | 7,634 |
| May 19, 2025 | 29.98 | 30.47 | 29.61 | 30.36 | 30.04 | 1.13% | 14,880 |
| May 16, 2025 | 30.41 | 30.50 | 29.93 | 30.02 | 29.70 | -0.69% | 9,342 |
| May 15, 2025 | 30.08 | 30.48 | 30.08 | 30.23 | 29.91 | 0.90% | 7,924 |
| May 14, 2025 | 30.02 | 30.30 | 29.95 | 29.96 | 29.64 | -1.15% | 11,930 |
| May 13, 2025 | 30.29 | 30.44 | 29.97 | 30.31 | 29.99 | 0.40% | 15,994 |
| May 12, 2025 | 30.00 | 31.09 | 30.00 | 30.19 | 29.87 | 1.86% | 22,968 |
| May 9, 2025 | 29.80 | 29.82 | 29.62 | 29.64 | 29.33 | -0.64% | 6,406 |
| May 8, 2025 | 29.40 | 30.00 | 29.40 | 29.83 | 29.51 | 1.74% | 11,662 |
| May 7, 2025 | 29.56 | 29.77 | 29.32 | 29.32 | 29.01 | 0.07% | 6,977 |