Penns Woods Bancorp, Inc. - PWOD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 28, 2025	30	30	30	30	30	0
July 25, 2025	30.85	30	30	30.85	29.91	114,247
July 24, 2025	31	30.5	30.5	31	30.42	27,545
July 23, 2025	31.78	31.5	31.5	32.19	31.07	31,600
July 22, 2025	31.61	31.87	31.87	32.04	31.61	58,000
July 21, 2025	32.2	31.7	31.7	32.22	31.66	11,620
July 18, 2025	32.29	31.82	31.82	32.29	31.69	21,400
July 17, 2025	31.81	32.02	32.02	32.18	31.59	14,300
July 16, 2025	31.48	31.74	31.74	31.74	31.07	15,935
July 15, 2025	32.17	31.41	31.41	32.42	31.34	21,400
July 14, 2025	31.7	32.22	32.22	32.3	31.7	22,500
July 11, 2025	31.97	31.87	31.87	32.05	31.85	16,545
July 10, 2025	32.43	32.29	32.29	32.46	32.15	39,600
July 09, 2025	32.21	32.05	32.05	32.21	31.73	37,100
July 08, 2025	31.98	32.07	32.07	32.3	31.98	21,541
July 07, 2025	32.35	31.82	31.82	32.51	31.73	19,429
July 03, 2025	31.65	32.2	32.2	32.29	31.41	14,049
July 02, 2025	31.26	31.66	31.66	31.71	31.26	58,333
July 01, 2025	30.37	31.43	31.43	31.69	30.37	26,900
June 30, 2025	30.48	30.36	30.36	30.98	30.36	62,000
June 27, 2025	30.24	30.46	30.46	30.84	30.15	929,740
June 26, 2025	30.1	30.38	30.38	30.63	29.94	44,500
June 25, 2025	30.14	29.65	29.65	30.16	29.61	28,211
June 24, 2025	29.88	30.08	30.08	30.49	29.88	29,045
June 23, 2025	28.88	29.64	29.64	29.72	28.8	79,030
June 20, 2025	28.95	28.87	28.87	29.07	28.78	16,830
June 18, 2025	28.69	28.72	28.72	29	28.69	16,000
June 17, 2025	28.75	28.51	28.51	28.99	28.48	15,681
June 16, 2025	29.19	28.82	28.82	29.35	28.8	23,400
June 13, 2025	29.15	28.98	28.98	29.38	28.91	12,200
June 12, 2025	29.27	29.51	29.51	29.63	29.27	15,600
June 11, 2025	29.97	29.57	29.57	30.67	29.51	21,015
June 10, 2025	29.66	29.77	29.77	30.15	29.66	17,306
June 09, 2025	30	29.76	29.76	30	29.67	32,800
June 06, 2025	29.39	29.53	29.53	29.6	29.32	20,800
June 05, 2025	29.15	29.09	29.09	29.18	28.84	20,822
June 04, 2025	29.34	29.03	29.03	29.34	28.92	43,800
June 03, 2025	29.2	29.05	29.05	29.36	29.01	76,700
June 02, 2025	29.68	29.02	29.02	29.68	29.02	15,703
May 30, 2025	29.32	29.59	29.59	29.82	29.32	10,700
May 29, 2025	29.39	29.56	29.56	29.82	29.39	10,320
May 28, 2025	29.16	29.34	29.34	29.4	29.16	16,700
May 27, 2025	29.74	29.27	29.27	29.74	29.17	23,700
May 23, 2025	29.18	29.19	29.19	29.37	28.97	12,725
May 22, 2025	29.6	29.49	29.49	29.74	29.13	12,345
May 21, 2025	30.33	29.78	29.78	30.33	29.53	10,830
May 20, 2025	30.24	30.32	30.32	30.69	30.24	7,634
May 19, 2025	29.98	30.36	30.36	30.47	29.61	14,900
May 16, 2025	30.41	30.02	30.02	30.5	29.93	8,790
May 15, 2025	30.08	30.23	30.23	30.48	30.08	7,924
May 14, 2025	30.02	29.96	29.96	30.3	29.95	11,930
May 13, 2025	30.29	30.31	30.31	30.43	29.97	16,000
May 12, 2025	30	30.19	30.19	31.09	30	23,000
May 09, 2025	29.8	29.64	29.64	29.82	29.62	6,406
May 08, 2025	29.4	29.83	29.83	30	29.4	11,700
May 07, 2025	29.56	29.32	29.32	29.77	29.32	7,000
May 06, 2025	29.31	29.3	29.3	29.53	29.3	17,400
May 05, 2025	29.71	29.42	29.42	29.86	29.42	7,500
May 02, 2025	29.4	29.57	29.57	29.63	29.19	66,829
May 01, 2025	29.25	29.23	29.23	29.42	29.23	16,731

Penns Woods Bancorp, Inc. (PWOD) NASDAQ