Australia markets closed

Penns Woods Bancorp, Inc. (PWOD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.63-0.09 (-0.34%)
At close: 04:00PM EST
26.63 0.00 (0.00%)
After hours: 04:00PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202326.8826.8826.6226.6326.6310,800
02 Feb 202327.0227.1026.7226.7226.722,500
01 Feb 202326.6627.3326.6626.8626.864,500
31 Jan 202327.0227.0226.6526.7926.7915,700
30 Jan 202327.1527.2926.8526.8526.856,000
27 Jan 202326.9026.9926.8726.9926.991,900
26 Jan 202327.1727.3026.8627.0927.092,900
25 Jan 202327.0627.9026.6527.4927.493,300
24 Jan 202327.6327.7127.4327.5527.554,300
23 Jan 202327.6228.0027.6127.7527.756,100
20 Jan 202327.4827.9627.4827.7727.775,700
19 Jan 202327.3727.7027.2827.5827.5811,900
18 Jan 202327.5027.7027.5027.6527.655,400
17 Jan 202327.4127.6827.4127.5927.596,200
13 Jan 202327.3627.6427.3627.5027.508,900
12 Jan 202327.5027.6027.5027.5027.505,300
11 Jan 202327.2127.6027.0527.4227.427,300
10 Jan 202327.1527.4627.1527.3427.345,200
09 Jan 202327.2327.2326.9627.1427.146,800
06 Jan 202327.1827.4727.1527.3627.368,500
05 Jan 202326.9727.1926.9227.1927.193,500
04 Jan 202327.1427.1426.8427.1427.147,100
03 Jan 202326.6527.0526.6026.8826.887,200
30 Dec 202226.8826.9826.6126.6226.628,200
29 Dec 202226.8627.2226.6626.6626.667,300
28 Dec 202226.8127.1526.6926.7526.755,500
27 Dec 202226.6226.8426.6226.7226.7213,900
23 Dec 202226.9027.0426.7026.7026.704,900
22 Dec 202226.8027.0926.5626.7426.745,100
21 Dec 202226.9427.5026.8426.8926.8940,300
20 Dec 202226.7526.9026.7026.8026.8011,000
19 Dec 202226.7226.7526.5926.7026.705,000
16 Dec 202226.7526.8126.5226.6026.6018,200
15 Dec 202226.6426.7226.2426.6226.6213,900
14 Dec 202226.5026.8226.5026.6326.635,700
13 Dec 202226.8226.9726.3326.3326.3333,100
12 Dec 202226.2826.7026.2826.5926.5911,000
09 Dec 202226.4626.4626.0026.2026.207,800
08 Dec 202226.4026.4526.2326.2726.272,800
07 Dec 202226.1226.6625.9326.4026.4010,800
06 Dec 202226.1526.6926.0926.2326.235,100
05 Dec 202226.7026.7025.9926.1526.1532,100
05 Dec 20220.32 Dividend
02 Dec 202225.9126.8025.9126.6826.3611,900
01 Dec 202225.7225.9225.7225.7725.463,200
30 Nov 202225.6526.0325.6525.8625.5515,000
29 Nov 202225.9526.0325.9426.0325.726,000
28 Nov 202226.2526.2525.7525.7525.4415,000
25 Nov 202225.6826.0025.6825.9725.661,100
23 Nov 202225.8425.8625.5525.7525.443,300
22 Nov 202225.4025.8025.3425.8025.4910,600
21 Nov 202225.3825.4025.3325.4025.104,000
18 Nov 202225.6225.6225.2125.3925.092,700
17 Nov 202224.8125.6724.8125.5825.276,900
16 Nov 202225.1525.5025.1525.3825.088,200
15 Nov 202225.2525.3525.1125.2524.9510,500
14 Nov 202224.5625.6424.5525.1924.8912,600
11 Nov 202224.5724.6424.5524.6024.308,500
10 Nov 202224.6324.7524.5124.6424.346,500
09 Nov 202224.3424.8524.3124.8124.5111,500
08 Nov 202224.2524.3124.2524.3124.021,500
07 Nov 202224.2024.5023.9524.3624.074,800
04 Nov 202223.7724.0823.7723.9023.615,000
03 Nov 202223.6023.9623.6023.8623.5712,500
02 Nov 202223.7723.8723.7423.8723.583,700
01 Nov 202224.1124.2624.0024.0023.716,300
31 Oct 202223.7624.1223.7624.1223.831,900
28 Oct 202223.6024.4123.6024.0123.724,100
27 Oct 202223.5523.8523.5523.6823.4011,400
26 Oct 202223.9023.9023.4423.8023.517,000
25 Oct 202223.8523.8523.5923.8423.555,700
24 Oct 202223.6223.9023.4623.6023.322,300
21 Oct 202223.5723.8523.1723.8023.5115,800
20 Oct 202223.9024.1023.3023.8923.6011,700
19 Oct 202223.7523.7523.3023.4023.128,100
18 Oct 202223.8024.1923.7624.0723.783,900
17 Oct 202223.9423.9723.7623.7623.482,100
14 Oct 202224.1624.1623.8024.1023.811,600
13 Oct 202223.3023.7523.3023.7523.471,400
12 Oct 202223.1823.2722.9023.2622.981,300
11 Oct 202223.2823.8123.1623.4723.194,000
10 Oct 202223.8323.8323.1023.5523.274,800
07 Oct 202223.3723.9523.1123.2522.9717,400
06 Oct 202224.0524.0523.7023.7223.4417,100
05 Oct 202223.2823.9023.2823.6123.337,900
04 Oct 202223.4523.9123.3523.4123.132,200
03 Oct 202223.2023.2022.7423.1522.876,900
30 Sept 202223.3223.3222.9122.9122.644,900
29 Sept 202223.0223.2822.8923.2823.002,500
28 Sept 202222.8623.5522.8623.0122.734,200
27 Sept 202223.4523.8522.9023.1422.869,600
26 Sept 202223.6523.7123.0023.2923.016,800
23 Sept 202223.7023.7223.2523.3423.065,100
22 Sept 202224.0024.0123.5223.9723.685,200
21 Sept 202224.0024.4823.8624.2924.0020,300
20 Sept 202223.9724.0023.4024.0023.7113,900
19 Sept 202223.4123.8623.4123.8423.553,200
16 Sept 202222.7623.8722.7623.8723.5815,700
15 Sept 202222.8022.8022.3822.7022.432,200
14 Sept 202223.0323.3522.7322.7322.4610,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...