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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	30.43	30.76	30.76	31.04	30.43	21,672
December 24, 2024	30.13	30.69	30.69	30.96	30.13	14,900
December 23, 2024	31.83	30.54	30.54	32	30.47	33,300
December 20, 2024	30.28	31.57	31.57	31.68	30.28	63,244
December 19, 2024	30.84	30.18	30.18	30.91	30.18	20,709
December 18, 2024	31.88	30.35	30.35	32.84	30.35	40,200
December 17, 2024	33.44	33.42	33.42	34.13	33.3	24,451
December 16, 2024	33.47	33.81	33.81	34.35	33.36	13,800
December 13, 2024	33.75	33.65	33.65	34.05	33.5	11,128
December 12, 2024	33.72	33.91	33.91	34.26	32.94	18,900
December 11, 2024	33.59	33.9	33.9	34.32	33.59	25,834
December 10, 2024	33.82	33.59	33.59	34.25	33.37	38,837
December 09, 2024	34.11	34.06	33.74	34.56	33.76	41,813
December 06, 2024	33.52	33.97	33.97	34.13	33	11,237
December 05, 2024	33.5	33.62	33.62	34.3	33.22	24,300
December 04, 2024	32.44	33.72	33.72	33.87	32.3	45,700
December 03, 2024	32.22	32	32	32.5	32	8,628
December 02, 2024	32.26	32.23	32.23	32.26	31.56	12,867
November 29, 2024	32.1	32.28	32.28	32.28	31.86	10,306
November 27, 2024	31.49	31.77	31.77	31.98	31.09	21,017
November 26, 2024	31.4	31.51	31.51	31.58	31.2	12,647
November 25, 2024	30.57	31.19	31.19	31.36	30.57	17,950
November 22, 2024	30.42	30.41	30.41	30.74	30.34	12,405
November 21, 2024	29.8	30.13	30.13	30.7	29.5	40,037
November 20, 2024	30.35	29.84	29.84	30.71	29.77	17,613
November 19, 2024	29.94	30.53	30.53	30.55	29.83	20,500
November 18, 2024	29.89	29.91	29.91	30.5	29.89	10,707
November 15, 2024	30.19	29.87	29.87	30.19	29.5	10,767
November 14, 2024	29.3	30.05	30.05	30.05	29.01	24,100
November 13, 2024	29.7	29.34	29.34	30.05	29.05	32,400
November 12, 2024	27.93	29.6	29.6	29.65	27.83	28,700
November 11, 2024	27.31	28.17	28.17	28.18	27	11,100
November 08, 2024	27.01	27.1	27.1	27.34	26.86	19,381
November 07, 2024	27.46	27	27	27.78	26.98	18,000
November 06, 2024	27.5	28	28	28.3	27.5	29,200
November 05, 2024	27	27.29	27.29	27.46	26.97	32,906
November 04, 2024	26.83	26.77	26.77	27.11	26.58	13,940
November 01, 2024	27	26.87	26.87	27.49	26.87	16,900
October 31, 2024	27.89	27	27	27.89	27	30,627
October 30, 2024	27.58	27.75	27.75	28.4	27.05	44,200
October 29, 2024	25.65	27.66	27.66	27.66	25.65	32,400
October 28, 2024	25.87	25.94	25.94	26.48	25.3	10,000
October 25, 2024	25.1	25.6	25.6	25.68	25.1	6,000
October 24, 2024	25.01	25.75	25.75	25.75	24.65	25,700
October 23, 2024	24.91	25.35	25.35	25.35	24.6	8,418
October 22, 2024	24.81	24.85	24.85	25.01	24.42	6,800
October 21, 2024	24.83	24.7	24.7	25	24.4	6,400
October 18, 2024	25.05	25.23	25.23	25.65	24.91	4,000
October 17, 2024	24.39	25.52	25.52	25.52	24.39	11,500
October 16, 2024	24.84	24.85	24.85	24.85	24.51	5,000
October 15, 2024	24.44	24.5	24.5	24.85	24.41	13,700
October 14, 2024	24.43	24.55	24.55	24.56	24.43	4,100
October 11, 2024	24.45	24.83	24.83	24.83	24.45	5,942
October 10, 2024	24.22	24.35	24.35	24.4	24.2	2,400
October 09, 2024	24.44	24.2	24.2	24.46	23.94	7,800
October 08, 2024	24.23	24.25	24.25	24.29	24.17	8,000
October 07, 2024	24.22	24.35	24.35	24.4	23.85	6,400
October 04, 2024	24.49	24.49	24.49	24.5	24.04	5,044
October 03, 2024	23.71	24.25	24.25	24.25	23.71	6,317
October 02, 2024	23.73	23.89	23.89	23.9	23.7	6,339

Penns Woods Bancorp, Inc. (PWOD) NASDAQ