Australia markets closed

Penns Woods Bancorp, Inc. (PWOD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.27-0.13 (-0.49%)
At close: 03:58PM EST
26.40 0.00 (0.00%)
After hours: 04:00PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Sept 202222.9223.3422.9223.1522.873,400
12 Sept 202223.0923.4722.7023.0922.817,000
09 Sept 202222.7523.0022.7523.0022.722,400
08 Sept 202222.4622.7522.3122.7122.443,100
07 Sept 202222.4722.6622.2722.3022.033,700
06 Sept 202222.7122.7922.2522.2722.0011,200
02 Sept 202223.5623.5822.6822.8422.577,400
02 Sept 20220.32 Dividend
01 Sept 202223.6723.8723.1023.1022.516,900
31 Aug 202223.8824.2623.7023.7023.092,100
30 Aug 202223.8524.3023.8523.8723.26900
29 Aug 202224.0024.0923.5423.9323.324,900
26 Aug 202224.1524.1823.7424.0023.3811,500
25 Aug 202223.8524.0723.8524.0423.422,000
24 Aug 202223.7424.0023.7423.9123.303,900
23 Aug 202224.0824.0823.2623.5522.953,200
22 Aug 202223.9024.2323.7524.0023.382,800
19 Aug 202223.6124.1823.6023.8923.282,900
18 Aug 202224.1424.1423.4023.7223.114,100
17 Aug 202223.8024.0423.6123.7523.147,700
16 Aug 202223.6724.3023.6723.9023.297,400
15 Aug 202223.3023.6023.3023.6022.999,900
12 Aug 202223.1523.4923.1523.2022.605,000
11 Aug 202223.0523.1522.7123.0022.415,200
10 Aug 202222.9923.0122.9923.0022.412,200
09 Aug 202223.0023.0122.9523.0122.421,900
08 Aug 202222.4923.1522.4923.0822.495,100
05 Aug 202222.3122.3122.2522.2521.68900
04 Aug 202222.3923.1122.1322.5822.006,400
03 Aug 202222.3922.4122.2022.2021.635,800
02 Aug 202222.2522.3922.2522.3521.781,900
01 Aug 202222.2522.3822.1022.2921.723,300
29 July 202222.1822.4122.0822.3321.763,600
28 July 202222.0722.2722.0222.0521.484,600
27 July 202222.0522.3022.0222.1021.532,600
26 July 202222.2222.3922.0022.3921.821,600
25 July 202222.2122.3422.0022.1521.581,800
22 July 202221.6022.3521.6022.0221.458,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...