William Penn Bancorporation (WMPN)
NASDAQ: WMPN · Real-Time Price · USD
12.13
-0.12 (-0.98%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 11.95 | 12.25 | 11.95 | 12.25 | 12.25 | 2.08% | 13,490 |
| Sep 24, 2024 | 11.95 | 12.18 | 11.95 | 12.00 | 12.00 | 0.17% | 10,359 |
| Sep 23, 2024 | 11.90 | 12.00 | 11.90 | 11.98 | 11.98 | 0.67% | 13,386 |
| Sep 20, 2024 | 11.95 | 12.00 | 11.90 | 11.90 | 11.90 | -0.42% | 39,125 |
| Sep 19, 2024 | 11.98 | 12.17 | 11.95 | 11.95 | 11.95 | 1.27% | 15,410 |
| Sep 18, 2024 | 11.78 | 12.00 | 11.75 | 11.80 | 11.80 | -0.92% | 14,314 |
| Sep 17, 2024 | 11.90 | 12.00 | 11.90 | 11.91 | 11.91 | 0.08% | 6,786 |
| Sep 16, 2024 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 1.71% | 11,835 |
| Sep 13, 2024 | 11.65 | 11.80 | 11.61 | 11.70 | 11.70 | 0.43% | 17,527 |
| Sep 12, 2024 | 11.63 | 11.65 | 11.59 | 11.65 | 11.65 | 0.95% | 6,351 |
| Sep 11, 2024 | 11.47 | 11.54 | 11.40 | 11.54 | 11.54 | -0.94% | 5,937 |
| Sep 10, 2024 | 11.50 | 11.65 | 11.35 | 11.65 | 11.65 | - | 10,247 |
| Sep 9, 2024 | 11.66 | 11.66 | 11.55 | 11.65 | 11.65 | -1.19% | 7,158 |
| Sep 6, 2024 | 11.70 | 11.80 | 11.70 | 11.79 | 11.79 | -0.08% | 4,069 |
| Sep 5, 2024 | 11.66 | 11.80 | 11.66 | 11.80 | 11.80 | - | 1,208 |
| Sep 4, 2024 | 11.83 | 11.83 | 11.68 | 11.80 | 11.80 | -0.25% | 1,513 |
| Sep 3, 2024 | 11.83 | 11.90 | 11.80 | 11.83 | 11.83 | -1.42% | 13,006 |
| Aug 30, 2024 | 11.89 | 12.00 | 11.84 | 12.00 | 12.00 | 0.67% | 6,043 |
| Aug 29, 2024 | 11.88 | 11.92 | 11.87 | 11.92 | 11.92 | 0.42% | 8,290 |
| Aug 28, 2024 | 11.70 | 11.87 | 11.70 | 11.87 | 11.87 | 0.08% | 1,904 |
| Aug 27, 2024 | 11.85 | 11.90 | 11.70 | 11.86 | 11.86 | 0.08% | 13,485 |
| Aug 26, 2024 | 11.73 | 11.90 | 11.73 | 11.85 | 11.85 | 0.85% | 14,871 |
| Aug 23, 2024 | 11.89 | 11.90 | 11.73 | 11.75 | 11.75 | -1.18% | 23,221 |
| Aug 22, 2024 | 11.60 | 11.89 | 11.60 | 11.89 | 11.89 | -0.50% | 2,875 |
| Aug 21, 2024 | 12.00 | 12.00 | 11.94 | 11.95 | 11.95 | 0.84% | 7,327 |
| Aug 20, 2024 | 11.66 | 11.85 | 11.60 | 11.85 | 11.85 | -0.50% | 7,122 |
| Aug 19, 2024 | 11.56 | 11.95 | 11.56 | 11.91 | 11.91 | -0.33% | 17,449 |
| Aug 16, 2024 | 11.84 | 11.95 | 11.84 | 11.95 | 11.95 | 3.37% | 7,158 |
| Aug 15, 2024 | 11.62 | 11.70 | 11.48 | 11.56 | 11.56 | -1.11% | 17,682 |
| Aug 14, 2024 | 11.68 | 11.75 | 11.62 | 11.69 | 11.69 | -0.93% | 6,874 |
| Aug 13, 2024 | 11.90 | 11.90 | 11.78 | 11.80 | 11.80 | 1.90% | 5,137 |
| Aug 12, 2024 | 11.65 | 11.81 | 11.58 | 11.58 | 11.58 | -2.03% | 2,599 |
| Aug 9, 2024 | 11.79 | 11.90 | 11.71 | 11.82 | 11.82 | -1.01% | 8,247 |
| Aug 8, 2024 | 11.85 | 11.94 | 11.85 | 11.94 | 11.94 | 0.51% | 4,767 |
| Aug 7, 2024 | 11.89 | 11.99 | 11.84 | 11.88 | 11.88 | 1.71% | 3,799 |
| Aug 6, 2024 | 11.92 | 11.92 | 11.68 | 11.68 | 11.68 | -3.47% | 5,702 |
| Aug 5, 2024 | 11.79 | 12.11 | 11.79 | 12.10 | 12.10 | -1.22% | 5,744 |
| Aug 2, 2024 | 12.02 | 12.25 | 11.76 | 12.25 | 12.25 | 0.82% | 12,420 |
| Aug 1, 2024 | 12.22 | 12.25 | 12.00 | 12.15 | 12.15 | -0.82% | 11,017 |
| Jul 31, 2024 | 12.00 | 12.25 | 12.00 | 12.25 | 12.25 | -1.21% | 14,486 |
| Jul 30, 2024 | 12.15 | 12.40 | 12.00 | 12.40 | 12.40 | 2.48% | 20,408 |
| Jul 29, 2024 | 11.95 | 12.20 | 11.93 | 12.10 | 12.10 | 1.68% | 40,189 |
| Jul 26, 2024 | 11.85 | 11.95 | 11.70 | 11.90 | 11.87 | -0.42% | 11,033 |
| Jul 25, 2024 | 11.65 | 11.95 | 11.65 | 11.95 | 11.92 | - | 3,325 |
| Jul 24, 2024 | 11.85 | 11.95 | 11.74 | 11.95 | 11.92 | - | 8,654 |
| Jul 23, 2024 | 11.85 | 11.95 | 11.79 | 11.95 | 11.92 | - | 12,994 |
| Jul 22, 2024 | 12.00 | 12.00 | 11.80 | 11.95 | 11.92 | 0.59% | 15,970 |
| Jul 19, 2024 | 12.11 | 12.13 | 11.88 | 11.88 | 11.85 | -1.33% | 12,989 |
| Jul 18, 2024 | 12.08 | 12.16 | 11.79 | 12.04 | 12.01 | 0.75% | 10,455 |
| Jul 17, 2024 | 11.83 | 12.07 | 11.80 | 11.95 | 11.92 | 3.20% | 15,860 |
| Jul 16, 2024 | 11.14 | 11.77 | 11.14 | 11.58 | 11.55 | 3.95% | 25,331 |
| Jul 15, 2024 | 11.24 | 11.34 | 11.14 | 11.14 | 11.11 | -1.68% | 17,930 |
| Jul 12, 2024 | 11.18 | 11.33 | 11.03 | 11.33 | 11.30 | 3.00% | 4,864 |
| Jul 11, 2024 | 10.86 | 11.04 | 10.86 | 11.00 | 10.97 | -0.90% | 25,129 |
| Jul 10, 2024 | 11.20 | 11.32 | 10.80 | 11.10 | 11.07 | -1.42% | 18,610 |
| Jul 9, 2024 | 11.38 | 11.38 | 11.22 | 11.26 | 11.23 | -2.00% | 3,893 |
| Jul 8, 2024 | 11.40 | 11.49 | 11.40 | 11.49 | 11.46 | 0.26% | 2,857 |
| Jul 5, 2024 | 11.28 | 11.52 | 11.25 | 11.46 | 11.43 | 0.88% | 5,633 |
| Jul 3, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.33 | - | 155 |
| Jul 2, 2024 | 11.20 | 11.40 | 11.20 | 11.36 | 11.33 | 1.34% | 7,843 |
| Jul 1, 2024 | 11.03 | 11.33 | 11.03 | 11.21 | 11.18 | -1.67% | 4,806 |
| Jun 28, 2024 | 11.03 | 11.62 | 11.03 | 11.40 | 11.37 | -0.18% | 12,586 |
| Jun 27, 2024 | 11.28 | 11.42 | 11.28 | 11.42 | 11.39 | 0.62% | 6,162 |
| Jun 26, 2024 | 11.33 | 11.38 | 11.25 | 11.35 | 11.32 | - | 4,187 |
| Jun 25, 2024 | 11.35 | 11.36 | 11.33 | 11.35 | 11.32 | -0.09% | 16,860 |
| Jun 24, 2024 | 11.36 | 11.50 | 11.33 | 11.36 | 11.33 | 0.26% | 17,092 |
| Jun 21, 2024 | 11.70 | 11.71 | 11.33 | 11.33 | 11.30 | -3.16% | 46,703 |
| Jun 20, 2024 | 11.60 | 11.73 | 11.57 | 11.70 | 11.67 | 0.09% | 12,541 |
| Jun 18, 2024 | 11.85 | 11.85 | 11.69 | 11.69 | 11.66 | -0.68% | 9,719 |
| Jun 17, 2024 | 11.94 | 11.95 | 11.67 | 11.77 | 11.74 | -0.76% | 10,276 |
| Jun 14, 2024 | 11.65 | 11.86 | 11.64 | 11.86 | 11.83 | 1.37% | 4,996 |
| Jun 13, 2024 | 11.61 | 11.78 | 11.61 | 11.70 | 11.67 | -0.76% | 2,953 |
| Jun 12, 2024 | 11.60 | 11.79 | 11.60 | 11.79 | 11.76 | 0.60% | 4,334 |
| Jun 11, 2024 | 11.65 | 11.73 | 11.60 | 11.72 | 11.69 | 0.60% | 7,731 |
| Jun 10, 2024 | 11.87 | 11.90 | 11.63 | 11.65 | 11.62 | -1.44% | 11,124 |
| Jun 7, 2024 | 11.99 | 11.99 | 11.82 | 11.82 | 11.79 | -1.17% | 14,368 |
| Jun 6, 2024 | 11.91 | 11.99 | 11.90 | 11.96 | 11.93 | 0.25% | 7,287 |
| Jun 5, 2024 | 11.99 | 12.03 | 11.93 | 11.93 | 11.90 | -0.67% | 19,884 |
| Jun 4, 2024 | 12.07 | 12.09 | 12.00 | 12.01 | 11.98 | -0.08% | 18,012 |
| Jun 3, 2024 | 12.07 | 12.12 | 12.02 | 12.02 | 11.99 | -0.25% | 17,304 |
| May 31, 2024 | 12.15 | 12.15 | 12.04 | 12.05 | 12.02 | 0.08% | 9,716 |
| May 30, 2024 | 12.06 | 12.15 | 12.04 | 12.04 | 12.01 | -0.25% | 7,352 |
| May 29, 2024 | 11.99 | 12.13 | 11.99 | 12.07 | 12.04 | 0.50% | 6,651 |
| May 28, 2024 | 12.03 | 12.10 | 12.01 | 12.01 | 11.98 | - | 3,951 |
| May 24, 2024 | 12.02 | 12.09 | 11.99 | 12.01 | 11.98 | - | 18,444 |
| May 23, 2024 | 12.03 | 12.06 | 12.01 | 12.01 | 11.98 | -0.99% | 4,075 |
| May 22, 2024 | 12.05 | 12.13 | 12.05 | 12.13 | 12.10 | 1.08% | 4,455 |
| May 21, 2024 | 12.14 | 12.14 | 12.00 | 12.00 | 11.97 | -0.08% | 5,429 |
| May 20, 2024 | 12.03 | 12.14 | 12.01 | 12.01 | 11.98 | -0.41% | 56,460 |
| May 17, 2024 | 12.14 | 12.15 | 12.06 | 12.06 | 12.03 | 0.17% | 7,689 |
| May 16, 2024 | 12.07 | 12.15 | 12.04 | 12.04 | 12.01 | 0.08% | 48,616 |
| May 15, 2024 | 12.18 | 12.29 | 12.03 | 12.03 | 12.00 | -0.58% | 22,039 |
| May 14, 2024 | 12.05 | 12.20 | 12.05 | 12.10 | 12.07 | 0.33% | 18,282 |
| May 13, 2024 | 12.06 | 12.18 | 12.06 | 12.06 | 12.03 | -0.74% | 5,080 |
| May 10, 2024 | 12.16 | 12.37 | 12.15 | 12.15 | 12.12 | - | 5,203 |
| May 9, 2024 | 12.43 | 12.43 | 12.15 | 12.15 | 12.12 | -1.62% | 9,239 |
| May 8, 2024 | 12.26 | 12.46 | 12.25 | 12.35 | 12.32 | -0.16% | 18,490 |
| May 7, 2024 | 12.25 | 12.40 | 12.13 | 12.37 | 12.34 | 1.23% | 20,252 |
| May 6, 2024 | 12.35 | 12.35 | 12.22 | 12.22 | 12.19 | - | 6,410 |
| May 3, 2024 | 12.10 | 12.35 | 12.10 | 12.22 | 12.19 | 0.91% | 13,028 |