William Penn Bancorporation - WMPN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 01, 2025	12.32	12.32	12.32	12.32	12.32	0
April 30, 2025	12.15	12.32	12.32	12.53	11.98	24,969
April 29, 2025	12.15	12.35	12.35	12.35	11.98	19,045
April 28, 2025	11.9	12.12	12.12	12.18	11.9	34,900
April 25, 2025	11.72	11.79	11.79	11.79	11.48	5,500
April 24, 2025	10.26	12.1	12.1	12.1	10.26	27,326
April 23, 2025	11.2	11.47	11.47	11.47	10.76	12,623
April 22, 2025	10.57	11.1	11.1	11.15	10.57	16,577
April 21, 2025	10.52	10.64	10.64	10.73	10.52	12,800
April 17, 2025	10.67	10.66	10.66	10.93	10.36	25,100
April 16, 2025	10.58	10.68	10.68	10.7	10.58	29,248
April 15, 2025	10.37	10.67	10.67	10.73	10.37	29,543
April 14, 2025	10.29	10.46	10.46	10.55	10.18	52,912
April 11, 2025	10.04	10.23	10.23	10.48	10.04	25,358
April 10, 2025	10.28	10.27	10.27	10.44	10.1	19,900
April 09, 2025	10.13	10.67	10.67	11.07	10.1	54,021
April 08, 2025	10.47	10.27	10.27	10.63	10.1	42,821
April 07, 2025	10.22	10.41	10.41	10.6	10.03	23,654
April 04, 2025	9.75	10.25	10.25	10.32	9.75	28,947
April 03, 2025	10.59	10.14	10.14	10.59	10.1	23,623
April 02, 2025	10.69	11.07	11.07	11.11	10.69	19,573
April 01, 2025	10.85	10.85	10.85	10.92	10.72	24,700
March 31, 2025	10.81	10.92	10.92	11.08	10.79	12,700
March 28, 2025	10.77	10.86	10.86	10.86	10.71	13,000
March 27, 2025	11	11.03	11.03	11.11	10.89	7,219
March 26, 2025	11.12	11.09	11.09	11.13	11	6,400
March 25, 2025	10.95	11.02	11.02	11.39	10.95	23,100
March 24, 2025	10.65	10.88	10.88	10.93	10.65	15,120
March 21, 2025	10.83	10.62	10.62	10.92	10.54	34,009
March 20, 2025	10.83	10.82	10.82	11.03	10.82	15,200
March 19, 2025	10.9	10.97	10.97	11.06	10.9	29,970
March 18, 2025	10.9	10.89	10.89	11.03	10.85	10,701
March 17, 2025	10.83	10.91	10.91	10.98	10.78	28,000
March 14, 2025	10.9	10.77	10.77	10.9	10.7	23,337
March 13, 2025	10.85	10.81	10.81	11.03	10.79	19,710
March 12, 2025	10.71	10.76	10.76	10.98	10.6	21,000
March 11, 2025	10.86	10.43	10.43	10.86	10.43	11,148
March 10, 2025	11.15	10.86	10.86	11.22	10.85	23,000
March 07, 2025	11.37	11.37	11.37	11.51	11.11	6,910
March 06, 2025	11.38	11.44	11.44	11.55	11.38	8,823
March 05, 2025	11.7	11.55	11.55	11.9	11.5	7,217
March 04, 2025	11.87	11.7	11.7	11.93	11.69	16,100
March 03, 2025	12.17	12.04	12.04	12.29	12.03	12,013
February 28, 2025	12.14	12.01	12.01	12.14	12.01	3,212
February 27, 2025	12.03	12.02	12.02	12.03	11.95	3,028
February 26, 2025	12.25	12.24	12.24	12.25	12	14,000
February 25, 2025	12.25	12.19	12.19	12.31	12.15	3,022
February 24, 2025	12.01	12.1	12.1	12.25	12.01	10,989
February 21, 2025	12.24	12	12	12.38	12	26,429
February 20, 2025	12.66	12.29	12.29	12.75	12.21	43,548
February 19, 2025	12.6	12.66	12.66	12.68	12.54	21,400
February 18, 2025	12.65	12.61	12.61	12.75	12.61	5,926
February 14, 2025	12.65	12.62	12.62	12.68	12.48	6,600
February 13, 2025	12.47	12.53	12.53	12.63	12.47	7,200
February 12, 2025	12.5	12.55	12.55	12.58	12.44	21,000
February 11, 2025	12.64	12.65	12.65	12.76	12.63	9,207
February 10, 2025	12.45	12.51	12.51	12.59	12.44	19,600
February 07, 2025	12.52	12.5	12.5	12.58	12.31	9,448
February 06, 2025	12.27	12.58	12.58	12.65	12.27	46,800
February 05, 2025	12.35	12.32	12.32	12.44	12.25	21,215

William Penn Bancorporation (WMPN) NASDAQ