Norwood Financial Corp. - NWFL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28.94	28.77	28.77	29.28	28.77	10,794
December 03, 2025	28.51	29	29	29	28.51	12,200
December 02, 2025	28.49	28.52	28.52	28.92	28.49	14,516
December 01, 2025	28.37	28.46	28.46	29.01	28.24	35,700
November 28, 2025	28.45	28.66	28.66	28.66	28.15	19,900
November 26, 2025	28.25	28.45	28.45	28.51	28.21	105,300
November 25, 2025	27.93	28.41	28.41	28.5	27.93	16,613
November 24, 2025	28.02	27.83	27.83	28.02	27.56	14,142
November 21, 2025	26.92	28.02	28.02	28.1	26.92	70,127
November 20, 2025	27.1	26.93	26.93	27.41	26.85	24,613
November 19, 2025	26.85	26.96	26.96	27.14	26.85	19,300
November 18, 2025	27.32	26.84	26.84	27.47	26.83	13,600
November 17, 2025	27.47	27.29	27.29	27.63	27.18	29,403
November 14, 2025	27.15	27.55	27.55	27.63	26.87	47,200
November 13, 2025	26.83	27.21	27.21	27.21	26.65	55,100
November 12, 2025	27	26.98	26.98	27	26.61	7,300
November 11, 2025	26.7	26.99	26.99	26.99	26.5	11,556
November 10, 2025	26.64	26.75	26.75	26.84	26.61	14,846
November 07, 2025	26.69	26.64	26.64	26.78	26.47	20,400
November 06, 2025	26.67	26.7	26.7	26.7	26.25	11,930
November 05, 2025	26.34	26.73	26.73	26.87	26.34	17,529
November 04, 2025	26.3	26.3	26.3	26.75	26.11	17,413
November 03, 2025	26.52	26.62	26.62	27	25.73	39,745
October 31, 2025	26.56	26.61	26.61	26.99	26.25	23,800
October 30, 2025	26.03	26.57	26.57	26.7	25.89	42,800
October 29, 2025	26.67	26.22	26.22	26.95	25.5	36,100
October 28, 2025	26.97	26.82	26.82	27	26.39	63,029
October 27, 2025	26.98	26.97	26.97	27	26.12	59,349
October 24, 2025	26.4	26.7	26.7	26.77	26.05	31,700
October 23, 2025	25.84	26.16	26.16	26.25	25.77	16,600
October 22, 2025	25.05	26.41	26.41	26.7	24.72	41,200
October 21, 2025	24.76	24.73	24.73	25	24.57	32,034
October 20, 2025	24.63	24.79	24.79	24.79	24.38	13,800
October 17, 2025	24.08	24.37	24.37	24.62	24.08	16,332
October 16, 2025	24.7	24.08	24.08	25.44	23.82	25,200
October 15, 2025	25	24.7	24.7	25.48	24.31	20,224
October 14, 2025	24.99	25.44	25.13	25.6	24.81	12,531
October 13, 2025	25.6	24.9	24.6	25.6	24.69	10,800
October 10, 2025	25.11	24.61	24.31	25.5	24.61	30,238
October 09, 2025	25.45	25.16	25.16	25.5	25.04	14,000
October 08, 2025	25.51	25.49	25.49	25.78	25.43	10,923
October 07, 2025	25.79	25.51	25.51	25.82	25.35	26,904
October 06, 2025	25.49	25.63	25.63	26.15	25.35	103,844
October 03, 2025	25.26	25.49	25.49	25.6	25.26	50,300
October 02, 2025	25.26	25.16	25.16	25.28	25	16,504
October 01, 2025	25.26	25.33	25.33	25.53	25.26	10,500
September 30, 2025	25.5	25.42	25.42	25.79	25.34	17,213
September 29, 2025	25.62	25.64	25.64	25.7	25.27	10,700
September 26, 2025	26.15	26	26	26.15	25.9	7,801
September 25, 2025	26.25	25.9	25.9	26.45	25.88	11,231
September 24, 2025	26.17	26.25	26.25	26.42	26.1	7,611
September 23, 2025	26.11	26.07	26.07	26.49	25.82	16,230
September 22, 2025	26.3	26.16	26.16	26.62	25.91	10,004
September 19, 2025	26.62	26.51	26.51	26.66	26.17	40,330
September 18, 2025	26.53	26.62	26.62	26.91	26.35	14,100
September 17, 2025	26.5	26.31	26.31	26.97	26.28	15,900
September 16, 2025	26.58	26.37	26.37	26.58	26.18	10,629
September 15, 2025	26.49	26.64	26.64	26.9	26.44	10,400
September 12, 2025	26.79	26.49	26.49	26.79	26.23	19,000
September 11, 2025	26.36	26.83	26.83	26.84	26.34	14,600

Norwood Financial Corp. (NWFL) NASDAQ