Penns Woods Bancorp, Inc. (PWOD)
NASDAQ: PWOD · Real-Time Price · USD
29.84
-0.69 (-2.26%)
Nov 20, 2024, 4:00 PM EST - Market closed
Penns Woods Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 30.35 | 30.71 | 29.77 | 29.84 | 29.84 | -2.26% | 17,613 |
| Nov 19, 2024 | 29.94 | 30.55 | 29.83 | 30.53 | 30.53 | 2.07% | 20,486 |
| Nov 18, 2024 | 29.89 | 30.50 | 29.89 | 29.91 | 29.91 | 0.13% | 10,707 |
| Nov 15, 2024 | 30.19 | 30.19 | 29.50 | 29.87 | 29.87 | -0.60% | 10,767 |
| Nov 14, 2024 | 29.30 | 30.05 | 29.01 | 30.05 | 30.05 | 2.42% | 24,057 |
| Nov 13, 2024 | 29.70 | 30.05 | 29.05 | 29.34 | 29.34 | -0.88% | 32,377 |
| Nov 12, 2024 | 27.93 | 29.65 | 27.83 | 29.60 | 29.60 | 5.08% | 28,700 |
| Nov 11, 2024 | 27.31 | 28.18 | 27.00 | 28.17 | 28.17 | 3.95% | 11,094 |
| Nov 8, 2024 | 27.01 | 27.34 | 26.86 | 27.10 | 27.10 | 0.37% | 19,381 |
| Nov 7, 2024 | 27.46 | 27.78 | 26.98 | 27.00 | 27.00 | -3.57% | 17,963 |
| Nov 6, 2024 | 27.50 | 28.30 | 27.50 | 28.00 | 28.00 | 2.60% | 29,179 |
| Nov 5, 2024 | 27.00 | 27.46 | 26.97 | 27.29 | 27.29 | 1.94% | 32,906 |
| Nov 4, 2024 | 26.83 | 27.11 | 26.58 | 26.77 | 26.77 | -0.37% | 13,940 |
| Nov 1, 2024 | 27.00 | 27.49 | 26.87 | 26.87 | 26.87 | -0.48% | 16,895 |
| Oct 31, 2024 | 27.89 | 27.89 | 27.00 | 27.00 | 27.00 | -2.70% | 30,627 |
| Oct 30, 2024 | 27.58 | 28.40 | 27.05 | 27.75 | 27.75 | 0.33% | 44,180 |
| Oct 29, 2024 | 25.65 | 27.66 | 25.65 | 27.66 | 27.66 | 6.63% | 32,359 |
| Oct 28, 2024 | 25.87 | 26.48 | 25.30 | 25.94 | 25.94 | 1.33% | 9,984 |
| Oct 25, 2024 | 25.10 | 25.68 | 25.10 | 25.60 | 25.60 | -0.58% | 5,978 |
| Oct 24, 2024 | 25.01 | 25.75 | 24.65 | 25.75 | 25.75 | 1.58% | 25,692 |
| Oct 23, 2024 | 24.91 | 25.35 | 24.60 | 25.35 | 25.35 | 2.01% | 8,418 |
| Oct 22, 2024 | 24.81 | 25.01 | 24.42 | 24.85 | 24.85 | 0.61% | 6,753 |
| Oct 21, 2024 | 24.83 | 25.00 | 24.40 | 24.70 | 24.70 | -2.10% | 6,361 |
| Oct 18, 2024 | 25.05 | 25.65 | 24.91 | 25.23 | 25.23 | -1.14% | 3,956 |
| Oct 17, 2024 | 24.39 | 25.52 | 24.39 | 25.52 | 25.52 | 2.70% | 11,493 |
| Oct 16, 2024 | 24.84 | 24.85 | 24.51 | 24.85 | 24.85 | 1.43% | 4,989 |
| Oct 15, 2024 | 24.44 | 24.85 | 24.41 | 24.50 | 24.50 | -0.20% | 13,674 |
| Oct 14, 2024 | 24.43 | 24.56 | 24.43 | 24.55 | 24.55 | -1.13% | 4,080 |
| Oct 11, 2024 | 24.45 | 24.83 | 24.45 | 24.83 | 24.83 | 1.97% | 5,942 |
| Oct 10, 2024 | 24.22 | 24.40 | 24.20 | 24.35 | 24.35 | 0.62% | 2,390 |
| Oct 9, 2024 | 24.44 | 24.46 | 23.94 | 24.20 | 24.20 | -0.21% | 7,791 |
| Oct 8, 2024 | 24.23 | 24.29 | 24.17 | 24.25 | 24.25 | -0.41% | 7,988 |
| Oct 7, 2024 | 24.22 | 24.40 | 23.85 | 24.35 | 24.35 | -0.55% | 6,385 |
| Oct 4, 2024 | 24.49 | 24.50 | 24.04 | 24.49 | 24.49 | 0.97% | 5,044 |
| Oct 3, 2024 | 23.71 | 24.25 | 23.71 | 24.25 | 24.25 | 1.51% | 6,317 |
| Oct 2, 2024 | 23.73 | 23.90 | 23.70 | 23.89 | 23.89 | 0.63% | 6,339 |
| Oct 1, 2024 | 23.94 | 24.15 | 23.35 | 23.74 | 23.74 | -0.19% | 6,828 |
| Sep 30, 2024 | 23.60 | 23.79 | 23.60 | 23.79 | 23.79 | 0.87% | 4,796 |
| Sep 27, 2024 | 23.50 | 23.58 | 23.50 | 23.58 | 23.58 | -1.34% | 7,272 |
| Sep 26, 2024 | 23.75 | 23.90 | 23.70 | 23.90 | 23.90 | 1.01% | 4,886 |
| Sep 25, 2024 | 23.69 | 23.89 | 23.43 | 23.66 | 23.66 | -0.67% | 7,920 |
| Sep 24, 2024 | 24.02 | 24.05 | 23.61 | 23.82 | 23.82 | -0.13% | 23,644 |
| Sep 23, 2024 | 24.15 | 24.23 | 23.62 | 23.85 | 23.85 | -0.54% | 10,833 |
| Sep 20, 2024 | 23.58 | 23.98 | 23.35 | 23.98 | 23.98 | 0.55% | 19,617 |
| Sep 19, 2024 | 23.00 | 23.90 | 23.00 | 23.85 | 23.85 | 6.28% | 21,107 |
| Sep 18, 2024 | 22.05 | 22.99 | 22.00 | 22.44 | 22.44 | 2.00% | 12,088 |
| Sep 17, 2024 | 22.25 | 22.27 | 22.00 | 22.00 | 22.00 | 0.14% | 11,916 |
| Sep 16, 2024 | 21.91 | 22.15 | 21.80 | 21.97 | 21.97 | 0.55% | 13,275 |
| Sep 13, 2024 | 21.51 | 21.85 | 21.50 | 21.85 | 21.85 | 2.20% | 7,542 |
| Sep 12, 2024 | 21.35 | 21.62 | 21.02 | 21.38 | 21.38 | -0.28% | 6,291 |
| Sep 11, 2024 | 20.75 | 21.44 | 20.55 | 21.44 | 21.44 | 3.52% | 11,811 |
| Sep 10, 2024 | 20.70 | 20.97 | 20.18 | 20.71 | 20.71 | -1.62% | 4,157 |
| Sep 9, 2024 | 21.13 | 21.51 | 21.01 | 21.05 | 20.73 | -2.50% | 8,930 |
| Sep 6, 2024 | 21.60 | 21.73 | 21.33 | 21.59 | 21.26 | 0.33% | 4,603 |
| Sep 5, 2024 | 20.50 | 21.52 | 20.50 | 21.52 | 21.19 | 1.08% | 9,092 |
| Sep 4, 2024 | 22.14 | 22.30 | 21.22 | 21.29 | 20.97 | -3.88% | 14,978 |
| Sep 3, 2024 | 22.40 | 22.53 | 21.54 | 22.15 | 21.81 | -1.38% | 11,457 |
| Aug 30, 2024 | 23.60 | 23.60 | 22.12 | 22.46 | 22.12 | -2.60% | 10,059 |
| Aug 29, 2024 | 23.16 | 23.70 | 23.06 | 23.06 | 22.71 | 0.39% | 4,415 |
| Aug 28, 2024 | 22.37 | 22.97 | 22.37 | 22.97 | 22.62 | 2.77% | 5,784 |
| Aug 27, 2024 | 22.19 | 22.70 | 21.74 | 22.35 | 22.01 | -0.27% | 10,914 |
| Aug 26, 2024 | 22.11 | 22.77 | 22.10 | 22.41 | 22.07 | 1.77% | 7,507 |
| Aug 23, 2024 | 21.29 | 22.25 | 21.29 | 22.02 | 21.69 | 2.80% | 25,851 |
| Aug 22, 2024 | 21.75 | 21.89 | 21.27 | 21.42 | 21.09 | -1.56% | 29,061 |
| Aug 21, 2024 | 22.89 | 23.13 | 21.76 | 21.76 | 21.43 | -6.04% | 27,019 |
| Aug 20, 2024 | 23.42 | 23.42 | 23.16 | 23.16 | 22.81 | -0.90% | 4,128 |
| Aug 19, 2024 | 22.74 | 23.42 | 22.74 | 23.37 | 23.01 | 1.65% | 5,271 |
| Aug 16, 2024 | 22.10 | 23.17 | 22.03 | 22.99 | 22.64 | 3.65% | 42,324 |
| Aug 15, 2024 | 22.20 | 22.68 | 21.89 | 22.18 | 21.84 | 1.51% | 9,975 |
| Aug 14, 2024 | 21.98 | 22.12 | 21.84 | 21.85 | 21.52 | 0.46% | 4,895 |
| Aug 13, 2024 | 21.80 | 21.80 | 21.32 | 21.75 | 21.42 | 1.54% | 11,524 |
| Aug 12, 2024 | 21.70 | 21.90 | 21.15 | 21.42 | 21.09 | -1.20% | 6,415 |
| Aug 9, 2024 | 21.50 | 21.82 | 21.46 | 21.68 | 21.35 | -0.37% | 11,997 |
| Aug 8, 2024 | 22.10 | 22.10 | 21.76 | 21.76 | 21.43 | 0.74% | 9,641 |
| Aug 7, 2024 | 21.63 | 22.23 | 21.31 | 21.60 | 21.27 | 0.33% | 14,506 |
| Aug 6, 2024 | 21.60 | 21.72 | 21.42 | 21.53 | 21.20 | -0.28% | 6,593 |
| Aug 5, 2024 | 20.99 | 21.65 | 20.99 | 21.59 | 21.26 | -3.44% | 16,558 |
| Aug 2, 2024 | 22.50 | 22.60 | 22.05 | 22.36 | 22.02 | -1.89% | 12,742 |
| Aug 1, 2024 | 22.61 | 23.42 | 22.50 | 22.79 | 22.44 | -4.32% | 17,411 |
| Jul 31, 2024 | 23.66 | 24.10 | 23.42 | 23.82 | 23.46 | 0.68% | 31,830 |
| Jul 30, 2024 | 23.75 | 23.75 | 23.37 | 23.66 | 23.30 | 0.38% | 15,953 |
| Jul 29, 2024 | 23.28 | 23.57 | 22.97 | 23.57 | 23.21 | 1.86% | 23,821 |
| Jul 26, 2024 | 23.68 | 23.68 | 23.14 | 23.14 | 22.79 | -0.77% | 12,924 |
| Jul 25, 2024 | 23.32 | 23.62 | 23.22 | 23.32 | 22.97 | 1.13% | 17,400 |
| Jul 24, 2024 | 23.03 | 23.30 | 22.89 | 23.06 | 22.71 | -0.43% | 26,849 |
| Jul 23, 2024 | 22.15 | 23.31 | 22.15 | 23.16 | 22.81 | 2.98% | 24,505 |
| Jul 22, 2024 | 22.10 | 22.56 | 21.88 | 22.49 | 22.15 | 0.31% | 22,795 |
| Jul 19, 2024 | 22.27 | 22.64 | 22.16 | 22.42 | 22.08 | 0.49% | 14,093 |
| Jul 18, 2024 | 22.61 | 23.34 | 22.17 | 22.31 | 21.97 | -2.92% | 15,004 |
| Jul 17, 2024 | 22.31 | 23.01 | 22.31 | 22.98 | 22.63 | 1.23% | 34,242 |
| Jul 16, 2024 | 21.73 | 22.74 | 21.70 | 22.70 | 22.36 | 4.46% | 45,417 |
| Jul 15, 2024 | 20.91 | 22.12 | 20.91 | 21.73 | 21.40 | 3.82% | 45,771 |
| Jul 12, 2024 | 20.99 | 21.19 | 20.75 | 20.93 | 20.61 | -0.43% | 24,057 |
| Jul 11, 2024 | 20.50 | 21.24 | 20.50 | 21.02 | 20.70 | 2.54% | 25,992 |
| Jul 10, 2024 | 19.43 | 20.50 | 19.40 | 20.50 | 20.19 | 6.27% | 35,248 |
| Jul 9, 2024 | 19.34 | 19.55 | 18.91 | 19.29 | 19.00 | -1.28% | 36,660 |
| Jul 8, 2024 | 19.72 | 19.94 | 19.32 | 19.54 | 19.24 | -0.46% | 33,598 |
| Jul 5, 2024 | 20.20 | 20.20 | 19.51 | 19.63 | 19.33 | -1.75% | 34,443 |
| Jul 3, 2024 | 20.31 | 20.41 | 19.98 | 19.98 | 19.68 | -1.09% | 15,466 |
| Jul 2, 2024 | 20.25 | 20.35 | 19.86 | 20.20 | 19.89 | 0.65% | 43,496 |