Australia markets closed

Norwood Financial Corp. (NWFL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
25.36+0.08 (+0.32%)
At close: 04:00PM EDT
25.36 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202425.5025.5025.3625.3625.362,141
02 May 202424.9125.5024.9125.2825.2811,700
01 May 202424.5025.1124.1124.6824.6826,400
30 Apr 202423.9824.2523.9624.0924.099,700
29 Apr 202424.5024.5024.2524.2524.254,000
26 Apr 202424.1924.5024.0624.3724.374,100
25 Apr 202424.5024.5023.9024.0524.057,500
24 Apr 202424.1924.6323.7724.2124.219,900
23 Apr 202424.6025.2224.1124.1124.113,600
22 Apr 202425.3125.3124.0624.6024.603,200
19 Apr 202423.5024.2923.5024.2924.296,900
18 Apr 202424.3924.3923.5523.5523.5510,000
17 Apr 202424.3724.3723.9523.9923.994,500
16 Apr 202423.7323.7523.5023.5623.563,500
15 Apr 202423.9923.9923.5023.5023.506,300
12 Apr 202424.2924.2923.7523.7523.759,500
12 Apr 20240.3 Dividend
11 Apr 202424.4024.7024.4024.4724.176,500
10 Apr 202424.7524.7624.0024.3224.0213,900
09 Apr 202425.3025.3324.7524.9124.605,300
08 Apr 202425.6425.6424.7524.9024.597,600
05 Apr 202425.4525.5925.0525.3825.075,100
04 Apr 202425.7425.7424.7624.7624.466,900
03 Apr 202424.3726.5024.3725.3024.9921,800
02 Apr 202428.2628.3924.2424.4224.1283,000
01 Apr 202427.0028.5126.2328.5128.1624,400
28 Mar 202427.1728.2226.8027.2126.888,300
27 Mar 202426.5426.8826.3226.8826.558,600
26 Mar 202428.5028.5026.0626.5526.226,000
25 Mar 202428.5028.5026.5326.7226.393,300
22 Mar 202428.9429.0027.2127.2126.8811,800
21 Mar 202426.7127.8726.7127.8727.538,100
20 Mar 202426.5027.2226.5026.7126.388,000
19 Mar 202427.7027.9927.0027.4227.0813,600
18 Mar 202426.0428.3626.0427.3126.9847,500
15 Mar 202425.1126.3425.1126.2125.8925,800
14 Mar 202426.0226.0225.3625.3725.0619,100
13 Mar 202426.1626.6025.9326.3025.989,700
12 Mar 202426.5526.5526.3426.5026.184,200
11 Mar 202426.8027.2026.6926.6926.365,400
08 Mar 202427.0127.1925.0026.6126.285,900
07 Mar 202426.1326.9226.0726.9226.595,300
06 Mar 202426.1426.4726.0926.4726.155,600
05 Mar 202426.6626.9926.3526.4526.136,300
04 Mar 202425.5026.9325.5026.4726.1510,300
01 Mar 202427.3627.3626.2926.5126.186,000
29 Feb 202427.2427.7026.9527.6127.278,700
28 Feb 202425.7327.1925.7326.6826.357,900
27 Feb 202426.2526.4825.9826.1025.787,700
26 Feb 202425.7326.5025.7326.0325.718,200
23 Feb 202425.2126.2525.1026.0625.7412,700
22 Feb 202426.0026.7825.6025.6025.298,400
21 Feb 202426.7226.7225.7925.9125.596,600
20 Feb 202427.5627.8727.0227.0226.697,700
16 Feb 202427.7628.4527.7628.1127.777,100
15 Feb 202426.6728.2026.6527.7027.3612,400
14 Feb 202426.4027.1026.4027.1026.777,000
13 Feb 202426.0627.4925.7625.9325.6118,900
12 Feb 202426.3327.5026.1427.1226.7917,200
09 Feb 202426.6527.0025.9226.5126.188,900
08 Feb 202427.0027.0026.5326.8026.476,300
07 Feb 202427.4427.5425.9927.0026.6710,800
06 Feb 202427.5328.0026.9627.6627.3221,400
05 Feb 202427.5328.0127.4927.6127.2713,100
02 Feb 202428.6529.4927.5728.4928.148,600
01 Feb 202427.9729.5027.5228.7228.3727,300
31 Jan 202427.5227.8926.8727.3927.0512,700
30 Jan 202428.7728.7727.3927.9027.565,900
29 Jan 202428.7528.8027.0127.6827.3415,700
26 Jan 202429.4929.4928.7529.1428.786,000
25 Jan 202430.2930.2929.4029.4029.046,400
24 Jan 202430.4430.4429.8729.8729.506,000
23 Jan 202429.0530.5029.0529.6229.267,500
22 Jan 202429.0030.2529.0030.2529.886,400
19 Jan 202428.3628.9527.7528.9428.598,200
18 Jan 202428.0028.3127.8427.9727.635,400
17 Jan 202428.5028.8828.0628.0627.725,400
16 Jan 202428.7928.7928.3028.6228.275,600
12 Jan 202429.5129.5128.7529.1628.807,000
11 Jan 202428.5029.4428.5029.3528.996,700
11 Jan 20240.3 Dividend
10 Jan 202430.1030.5229.2329.9029.249,600
09 Jan 202431.4131.6230.0530.0529.3812,200
08 Jan 202431.5531.9931.5531.9931.284,500
05 Jan 202430.7032.0130.3131.5030.8034,000
04 Jan 202431.0831.1530.6731.0030.3113,300
03 Jan 202431.6631.7330.3530.9030.2110,800
02 Jan 202432.7632.7631.3031.6730.9714,900
29 Dec 202333.2333.9732.8832.9132.188,300
28 Dec 202334.0134.0133.7533.7533.005,400
27 Dec 202333.8234.2033.3934.0133.269,600
26 Dec 202333.1134.4933.1134.4933.739,800
22 Dec 202333.3534.0033.3534.0033.2511,000
21 Dec 202333.4033.8633.0433.5532.817,700
20 Dec 202333.8234.5032.5532.9832.2528,200
19 Dec 202333.4134.3033.4133.7332.9816,300
18 Dec 202333.8134.2331.4733.6032.8623,400
15 Dec 202331.6134.0131.4234.0133.2677,900
14 Dec 202331.0031.9930.5131.5330.8351,700
13 Dec 202329.7531.0029.7130.7530.0732,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...