William Penn Bancorporation (WMPN)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

12.21

-0.02

(-0.16%)

At close: 04:00PM EDT

12.21

-0.09

(-0.73%)

After hours:

04:00PM EDT

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2024	12.34	12.34	12.21	12.21	12.21	4,327
15 Apr 2024	12.25	12.44	12.23	12.23	12.23	3,300
12 Apr 2024	12.26	12.26	12.25	12.25	12.25	3,300
11 Apr 2024	12.29	12.29	12.29	12.29	12.29	600
10 Apr 2024	12.36	12.42	12.35	12.36	12.36	1,300
09 Apr 2024	12.28	12.50	12.25	12.50	12.50	17,100
08 Apr 2024	12.25	12.25	12.25	12.25	12.25	500
05 Apr 2024	12.37	12.46	12.25	12.26	12.26	8,100
04 Apr 2024	12.35	12.40	12.27	12.27	12.27	1,900
03 Apr 2024	12.40	12.40	12.27	12.30	12.30	7,000
02 Apr 2024	12.35	12.46	12.28	12.43	12.43	10,700
01 Apr 2024	12.37	12.46	12.28	12.40	12.40	11,800
28 Mar 2024	12.35	12.49	12.35	12.35	12.35	12,700
27 Mar 2024	12.31	12.44	12.26	12.27	12.27	14,300
26 Mar 2024	12.29	12.40	12.24	12.24	12.24	8,500
25 Mar 2024	12.25	12.38	12.19	12.19	12.19	7,300
22 Mar 2024	12.16	12.36	12.16	12.35	12.35	2,800
21 Mar 2024	12.20	12.39	12.18	12.24	12.24	20,400
20 Mar 2024	12.30	12.35	12.15	12.15	12.15	7,100
19 Mar 2024	12.30	12.40	12.17	12.29	12.29	12,000
18 Mar 2024	12.30	12.35	12.15	12.15	12.15	11,800
15 Mar 2024	12.16	12.35	12.16	12.29	12.29	14,200
14 Mar 2024	12.44	12.48	12.39	12.45	12.45	21,900
13 Mar 2024	12.26	12.49	12.26	12.49	12.49	6,700
12 Mar 2024	12.25	12.37	12.25	12.29	12.29	4,400
11 Mar 2024	12.45	12.49	12.26	12.35	12.35	7,200
08 Mar 2024	12.19	12.42	12.14	12.39	12.39	11,400
07 Mar 2024	12.19	12.37	12.13	12.25	12.25	13,200
06 Mar 2024	12.04	12.17	12.02	12.02	12.02	5,300
05 Mar 2024	12.06	12.18	12.05	12.05	12.05	6,000
04 Mar 2024	12.05	12.11	12.01	12.01	12.01	13,900
01 Mar 2024	12.11	12.13	12.02	12.03	12.03	8,900
29 Feb 2024	12.10	12.27	12.06	12.07	12.07	5,800
28 Feb 2024	12.08	12.17	12.02	12.02	12.02	4,600
27 Feb 2024	12.25	12.25	12.00	12.01	12.01	16,000
26 Feb 2024	12.07	12.24	12.01	12.19	12.19	3,600
23 Feb 2024	12.10	12.34	12.08	12.08	12.08	8,200
22 Feb 2024	12.01	12.16	11.94	11.95	11.95	17,500
21 Feb 2024	12.00	12.12	12.00	12.12	12.12	7,400
20 Feb 2024	12.07	12.12	11.99	12.02	12.02	6,100
16 Feb 2024	12.25	12.45	12.14	12.14	12.14	3,300
15 Feb 2024	12.34	12.44	12.34	12.44	12.44	2,800
14 Feb 2024	12.15	12.45	12.15	12.34	12.34	10,700
13 Feb 2024	12.32	12.44	11.93	12.08	12.08	29,300
12 Feb 2024	12.09	12.30	11.98	12.08	12.08	19,000
09 Feb 2024	11.90	12.12	11.90	12.09	12.09	6,500
08 Feb 2024	11.66	11.90	11.53	11.69	11.69	57,600
07 Feb 2024	12.02	12.05	11.61	11.70	11.70	67,000
06 Feb 2024	12.36	12.53	12.02	12.02	12.02	39,500
05 Feb 2024	12.25	12.38	12.22	12.28	12.28	18,800
02 Feb 2024	12.36	12.40	12.25	12.32	12.32	17,300
01 Feb 2024	12.37	12.51	12.22	12.36	12.36	22,900
31 Jan 2024	12.70	12.70	12.37	12.37	12.37	17,100
30 Jan 2024	12.74	12.89	12.66	12.66	12.66	11,500
29 Jan 2024	12.86	12.89	12.82	12.82	12.82	4,400
26 Jan 2024	12.75	12.96	12.74	12.96	12.96	32,000
26 Jan 2024	0.03 Dividend
25 Jan 2024	12.49	12.73	12.46	12.70	12.67	46,400
24 Jan 2024	12.41	12.55	12.39	12.50	12.47	31,500
23 Jan 2024	12.51	12.56	12.44	12.44	12.41	28,300
22 Jan 2024	12.27	12.55	12.27	12.54	12.51	60,500
19 Jan 2024	12.24	12.29	12.17	12.22	12.19	28,600
18 Jan 2024	11.99	12.24	11.99	12.14	12.11	49,600
17 Jan 2024	12.16	12.23	11.99	12.08	12.05	32,500
16 Jan 2024	12.09	12.24	12.09	12.18	12.15	32,700
12 Jan 2024	12.17	12.33	12.12	12.26	12.23	64,800
11 Jan 2024	12.20	12.27	12.06	12.27	12.24	19,900
10 Jan 2024	12.20	12.22	12.07	12.16	12.13	25,300
09 Jan 2024	12.02	12.28	12.02	12.25	12.22	12,200
08 Jan 2024	12.03	12.17	11.94	12.07	12.04	43,600
05 Jan 2024	12.05	12.06	11.95	12.06	12.03	38,300
04 Jan 2024	12.24	12.24	11.99	12.06	12.03	20,100
03 Jan 2024	11.97	12.16	11.86	12.13	12.10	16,200
02 Jan 2024	12.21	12.26	12.04	12.06	12.03	47,900
29 Dec 2023	12.25	12.41	12.21	12.21	12.18	19,100
28 Dec 2023	12.46	12.53	12.21	12.21	12.18	23,700
27 Dec 2023	12.49	12.53	12.41	12.43	12.40	11,500
26 Dec 2023	12.50	12.56	12.43	12.44	12.41	9,200
22 Dec 2023	12.54	12.60	12.51	12.60	12.57	5,800
21 Dec 2023	12.53	12.55	12.47	12.48	12.45	10,700
20 Dec 2023	12.60	12.65	12.50	12.55	12.52	15,500
19 Dec 2023	12.60	12.60	12.53	12.60	12.57	26,600
18 Dec 2023	12.54	12.60	12.50	12.60	12.57	23,800
15 Dec 2023	12.43	12.58	12.25	12.58	12.55	106,800
14 Dec 2023	12.53	12.53	12.40	12.45	12.42	30,500
13 Dec 2023	12.38	12.53	12.38	12.53	12.50	37,800
12 Dec 2023	12.50	12.50	12.43	12.43	12.40	27,400
11 Dec 2023	12.39	12.51	12.32	12.50	12.47	27,200
08 Dec 2023	12.45	12.51	12.35	12.43	12.40	35,200
07 Dec 2023	12.40	12.49	12.36	12.43	12.40	31,700
06 Dec 2023	12.32	12.45	12.23	12.42	12.39	28,500
05 Dec 2023	12.35	12.41	12.19	12.19	12.16	60,000
04 Dec 2023	12.35	12.45	12.30	12.30	12.27	28,500
01 Dec 2023	12.36	12.48	12.36	12.40	12.37	36,700
30 Nov 2023	12.35	12.49	12.29	12.45	12.42	21,100
29 Nov 2023	12.20	12.46	12.18	12.30	12.27	25,500
28 Nov 2023	12.30	12.34	12.25	12.29	12.26	15,800
27 Nov 2023	12.44	12.49	12.37	12.38	12.35	24,600
24 Nov 2023	12.28	12.49	12.28	12.49	12.46	10,400
22 Nov 2023	12.27	12.46	12.09	12.23	12.20	31,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,862.30-147.10(-1.84%)

AUD/USD0.6403-0.0042(-0.65%)

ASX 2007,612.50-140.00(-1.81%)

OIL85.31-0.10(-0.12%)

GOLD2,399.50+16.50(+0.69%)

Bitcoin AUD100,030.30+1,618.88(+1.65%)

William Penn Bancorporation (WMPN)

ALL ORDS
7,862.30
-147.10(-1.84%)

AUD/USD
0.6403
-0.0042(-0.65%)

ASX 200
7,612.50
-140.00(-1.81%)

OIL
85.31
-0.10(-0.12%)

GOLD
2,399.50
+16.50(+0.69%)

Bitcoin AUD
100,030.30
+1,618.88(+1.65%)