Australia markets closed

Penns Woods Bancorp, Inc. (PWOD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.94+0.35 (+1.79%)
At close: 04:00PM EST
19.94 0.00 (0.00%)
After hours: 08:00PM EST
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202419.6320.0619.5219.9419.9416,500
22 Feb 202419.5619.6019.2019.5919.5942,000
21 Feb 202419.9319.9319.5819.6819.6823,700
20 Feb 202420.3520.3519.7719.8319.8334,800
16 Feb 202420.4520.4520.1120.2920.299,500
15 Feb 202419.8420.5919.8420.5020.5020,200
14 Feb 202419.8020.4319.7520.2120.2119,500
13 Feb 202420.0720.0719.5119.6019.6026,000
12 Feb 202420.2620.5720.2620.3020.3017,900
09 Feb 202420.1520.2519.8720.1620.1615,800
08 Feb 202420.6920.6919.8119.9619.9639,600
07 Feb 202420.2720.6119.7320.4820.4829,100
06 Feb 202420.3120.4920.1520.2720.2726,900
05 Feb 202420.2820.9020.1320.2420.2417,800
02 Feb 202420.5220.6720.3220.5220.5219,700
01 Feb 202421.0221.0220.3320.6620.6619,600
31 Jan 202422.6622.6621.5621.5621.5610,600
30 Jan 202422.3322.8422.3322.6422.643,900
29 Jan 202422.2522.9722.2322.5522.5528,100
26 Jan 202422.1322.2621.7621.7921.796,900
25 Jan 202421.9822.0421.7621.9921.9911,200
24 Jan 202422.1222.1221.7521.7621.766,000
23 Jan 202422.1223.2321.7921.8721.8717,700
22 Jan 202421.5021.9921.2821.9921.9912,600
19 Jan 202420.8821.4020.8421.4021.4014,200
18 Jan 202420.9320.9320.8320.8520.855,100
17 Jan 202420.7020.9420.7020.8520.8510,000
16 Jan 202420.7020.8620.6920.7020.7016,500
12 Jan 202420.9420.9820.6720.7220.7215,100
11 Jan 202421.0421.0820.5020.7420.7426,600
10 Jan 202421.1521.2221.0421.1621.1614,900
09 Jan 202421.4021.4521.0021.1521.1515,000
08 Jan 202421.6621.6621.5021.5521.555,700
05 Jan 202421.5021.9021.1021.6621.6643,500
04 Jan 202422.0722.0721.4121.6921.699,900
03 Jan 202422.1622.3821.8721.9721.9719,600
02 Jan 202422.6722.9421.5522.2422.2435,500
29 Dec 202323.1623.1622.5122.5122.5126,400
28 Dec 202323.5023.7722.6623.2223.2224,500
27 Dec 202323.5123.7523.3023.6423.649,600
26 Dec 202323.5223.9723.1323.6023.6019,800
22 Dec 202323.6623.6623.1623.5323.5316,100
21 Dec 202323.3623.5123.0123.4123.4113,100
20 Dec 202323.7123.8723.1523.3623.3628,600
19 Dec 202322.0023.6222.0023.5723.5745,300
18 Dec 202320.3321.6720.3321.6621.6652,100
15 Dec 202320.4020.6920.1720.4020.40117,800
14 Dec 202320.3420.4520.0420.3920.3923,800
13 Dec 202320.0520.4520.0320.4020.4035,600
12 Dec 202320.0420.2320.0020.0520.0517,300
11 Dec 202320.0820.2520.0420.1820.1838,900
11 Dec 20230.32 Dividend
08 Dec 202320.4820.5420.3320.4020.0853,100
07 Dec 202320.3520.6020.3320.6020.2827,700
06 Dec 202320.4520.8020.3020.3520.0366,100
05 Dec 202320.4520.5120.3520.4520.1371,700
04 Dec 202320.4520.5020.4320.4520.1323,500
01 Dec 202320.5120.5120.4020.4520.1317,700
30 Nov 202320.5120.5120.3020.4120.094,900
29 Nov 202320.4520.5120.4020.4320.1114,700
28 Nov 202320.2620.4520.2620.3520.0312,800
27 Nov 202320.2920.5020.2920.3720.057,000
24 Nov 202320.5120.5520.5120.5520.232,600
22 Nov 202320.4020.5420.2620.3620.048,000
21 Nov 202320.7320.7320.3520.4920.1710,400
20 Nov 202320.9020.9520.6020.7120.399,700
17 Nov 202320.7020.9020.7020.8920.5612,400
16 Nov 202320.9020.9020.4620.6820.369,800
15 Nov 202320.9821.1420.8120.8320.5030,000
14 Nov 202321.4221.4220.9221.1820.8547,700
13 Nov 202321.1521.2221.1321.2220.894,500
10 Nov 202321.3021.3720.3321.0020.6728,300
09 Nov 202321.3021.4721.0821.2120.888,400
08 Nov 202321.4021.4021.2821.3921.057,500
07 Nov 202321.0821.1921.0521.0820.757,500
06 Nov 202321.2621.4021.2621.3321.003,900
03 Nov 202321.4021.8021.3121.3921.0520,500
02 Nov 202321.2521.4221.0021.3321.0074,700
01 Nov 202321.0621.2420.9021.0820.758,600
31 Oct 202320.9621.3020.9021.0820.7513,400
30 Oct 202321.2821.3820.9121.0920.7666,400
27 Oct 202321.7521.7520.9320.9320.6016,000
26 Oct 202321.0621.6921.0621.6721.337,000
25 Oct 202321.0621.6020.5521.3521.0220,200
24 Oct 202321.0521.3021.0521.2820.958,400
23 Oct 202321.1021.4921.0421.0920.766,300
20 Oct 202321.4221.4321.0021.2420.9120,100
19 Oct 202321.0421.4921.0021.1620.8314,700
18 Oct 202321.4221.4220.9021.0820.7517,100
17 Oct 202321.2822.0021.0621.4221.0823,600
16 Oct 202320.5721.6520.5721.3020.9712,600
13 Oct 202320.9320.9420.5820.7620.4319,000
12 Oct 202321.0821.2420.7820.9020.5714,300
11 Oct 202321.2721.3520.8821.2420.9117,300
10 Oct 202321.6221.6221.0021.1320.8016,900
09 Oct 202321.1221.2020.9121.0220.6915,000
06 Oct 202321.0121.5220.5021.1420.8116,800
05 Oct 202321.0221.4320.9021.2020.8736,200
04 Oct 202321.2321.5120.9021.1220.7917,100
03 Oct 202321.2321.3920.7520.9420.6118,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...