Dark

PWOD
Penns Woods Bancorp Inc
stock NASDAQ

Inactive

Jul 25, 2025

30.00USD-1.639%(-0.50)114,247

Pre-market

0.00USD-100.000%(-30.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	30.8500	30.8500	29.9100	30.0000	-1.639%	114,247	0.000%
2025-07-24	31.0000	31.0000	30.4200	30.5000	-3.175%	27,545	-1.639%
2025-07-23	31.7800	32.1950	31.0708	31.5000	-1.161%	31,579	-4.762%
2025-07-22	31.6100	32.0400	31.6100	31.8700	+0.536%	57,973	-5.868%
2025-07-21	32.2000	32.2200	31.6600	31.7000	-0.377%	11,620	-5.363%
2025-07-18	32.2900	32.2900	31.6900	31.8200	-0.625%	21,361	-5.720%
2025-07-17	31.8100	32.1800	31.5900	32.0200	+0.882%	14,289	-6.309%
2025-07-16	31.4800	31.7400	31.0700	31.7400	+1.051%	15,935	-5.482%
2025-07-15	32.1700	32.4200	31.3400	31.4100	-2.514%	21,379	-4.489%
2025-07-14	31.7000	32.3000	31.7000	32.2200	+1.098%	22,493	-6.890%
2025-07-11	31.9700	32.0450	31.8500	31.8700	-1.301%	16,545	-5.868%
2025-07-10	32.4300	32.4600	32.1500	32.2900	+0.749%	39,584	-7.092%
2025-07-09	32.2100	32.2100	31.7300	32.0500	-0.062%	37,079	-6.396%
2025-07-08	31.9800	32.2999	31.9800	32.0700	+0.786%	21,541	-6.455%
2025-07-07	32.3500	32.5100	31.7300	31.8200	-1.180%	19,429	-5.720%
2025-07-03	31.6500	32.2900	31.4100	32.2000	+1.706%	14,049	-6.832%
2025-07-02	31.2600	31.7100	31.2600	31.6600	+0.732%	58,333	-5.243%
2025-07-01	30.3700	31.6900	30.3700	31.4300	+3.524%	26,889	-4.550%
2025-06-30	30.4800	30.9750	30.3600	30.3600	-0.328%	61,988	-1.186%
2025-06-27	30.2400	30.8350	30.1500	30.4600	+0.263%	929,740	-1.510%
2025-06-26	30.0950	30.6250	29.9400	30.3800	+2.462%	44,455	-1.251%
2025-06-25	30.1350	30.1618	29.6100	29.6500	-1.430%	28,211	+1.180%
2025-06-24	29.8800	30.4850	29.8800	30.0800	+1.484%	29,045	-0.266%
2025-06-23	28.8800	29.7175	28.8010	29.6400	+2.667%	79,030	+1.215%
2025-06-20	28.9500	29.0700	28.7800	28.8700	+0.522%	16,830	+3.914%
2025-06-18	28.6900	29.0000	28.6850	28.7200	+0.737%	15,977	+4.457%
2025-06-17	28.7500	28.9900	28.4800	28.5100	-1.076%	15,681	+5.226%
2025-06-16	29.1900	29.3500	28.7950	28.8200	-0.552%	23,375	+4.094%
2025-06-13	29.1500	29.3750	28.9100	28.9800	-1.796%	12,192	+3.520%
2025-06-12	29.2705	29.6300	29.2700	29.5100	-0.203%	15,557	+1.660%
2025-06-11	29.9700	30.6700	29.5050	29.5700	-0.672%	21,015	+1.454%
2025-06-10	29.6600	30.1500	29.6600	29.7700	+0.034%	17,306	+0.773%
2025-06-09	30.0000	30.0000	29.6700	29.7600	+0.779%	32,771	+0.806%
2025-06-06	29.3900	29.6000	29.3150	29.5300	+1.513%	20,783	+1.592%
2025-06-05	29.1450	29.1800	28.8400	29.0900	+0.207%	20,822	+3.128%
2025-06-04	29.3400	29.3400	28.9200	29.0300	-0.069%	43,793	+3.341%
2025-06-03	29.2000	29.3600	29.0100	29.0500	+0.103%	76,677	+3.270%
2025-06-02	29.6750	29.6750	29.0200	29.0200	-1.926%	15,703	+3.377%
2025-05-30	29.3150	29.8150	29.3150	29.5900	+0.101%	10,695	+1.386%
2025-05-29	29.3900	29.8200	29.3900	29.5600	+0.750%	10,320	+1.488%
2025-05-28	29.1600	29.4000	29.1600	29.3400	+0.239%	16,663	+2.249%
2025-05-27	29.7400	29.7400	29.1650	29.2700	+0.274%	23,660	+2.494%
2025-05-23	29.1800	29.3700	28.9700	29.1900	-1.017%	12,725	+2.775%
2025-05-22	29.6000	29.7400	29.1300	29.4900	-0.974%	12,345	+1.729%
2025-05-21	30.3250	30.3250	29.5300	29.7800	-1.781%	10,830	+0.739%
2025-05-20	30.2400	30.6900	30.2400	30.3200	-0.132%	7,634	-1.055%
2025-05-19	29.9800	30.4700	29.6100	30.3600	+1.133%	14,880	-1.186%
2025-05-16	30.4100	30.5000	29.9300	30.0200	-0.695%	9,342	-0.067%
2025-05-15	30.0800	30.4750	30.0800	30.2300	+0.901%	7,924	-0.761%
2025-05-14	30.0200	30.3000	29.9500	29.9600	-1.155%	11,930	+0.134%
2025-05-13	30.2923	30.4348	29.9700	30.3100	+0.397%	15,994	-1.023%
2025-05-12	30.0000	31.0880	30.0000	30.1900	+1.856%	22,968	-0.629%
2025-05-09	29.8000	29.8200	29.6200	29.6400	-0.637%	6,406	+1.215%
2025-05-08	29.3950	30.0000	29.3950	29.8300	+1.739%	11,662	+0.570%
2025-05-07	29.5600	29.7700	29.3200	29.3200	+0.068%	6,977	+2.319%
2025-05-06	29.3100	29.5300	29.3000	29.3000	-0.408%	17,379	+2.389%
2025-05-05	29.7100	29.8600	29.4200	29.4200	-0.507%	7,499	+1.971%
2025-05-02	29.4000	29.6250	29.1900	29.5700	+1.163%	66,829	+1.454%
2025-05-01	29.2500	29.4190	29.2300	29.2300	0.000%	16,731	+2.634%
2025-04-30	29.1050	29.3750	28.7300	29.2300	-0.848%	17,739	+2.634%
2025-04-29	28.3900	29.5500	28.3900	29.4800	+4.911%	32,783	+1.764%
2025-04-28	27.8000	28.2500	27.7700	28.1000	+0.645%	18,261	+6.762%
2025-04-25	27.7700	27.9200	27.4200	27.9200	-0.036%	5,806	+7.450%
2025-04-24	27.8000	28.0250	27.6900	27.9300	+0.976%	7,861	+7.411%
2025-04-23	27.0000	28.0300	27.0000	27.6600	+3.441%	28,568	+8.460%
2025-04-22	26.2600	26.9500	26.1800	26.7400	+2.139%	128,668	+12.191%
2025-04-21	26.2600	26.3950	25.9400	26.1800	-0.796%	21,381	+14.591%
2025-04-17	26.6100	26.7200	26.2900	26.3900	+0.038%	54,690	+13.679%
2025-04-16	26.3200	26.4900	26.3200	26.3800	+1.228%	8,597	+13.723%
2025-04-15	26.1400	26.6300	26.0600	26.0600	+0.657%	10,229	+15.119%
2025-04-14	25.5000	25.8900	25.2300	25.8900	+2.090%	14,155	+15.875%
2025-04-11	25.6900	25.6900	25.0800	25.3600	-0.666%	30,146	+18.297%
2025-04-10	27.1100	27.1100	25.1200	25.5300	-5.863%	39,114	+17.509%
2025-04-09	26.5000	27.7450	25.2000	27.1200	+4.630%	65,942	+10.619%
2025-04-08	26.2500	26.6700	25.5950	25.9200	+0.077%	17,997	+15.741%
2025-04-07	25.4500	26.8400	24.8200	25.9000	-0.842%	24,903	+15.830%
2025-04-04	25.5000	26.2800	25.4800	26.1200	-2.773%	31,778	+14.855%
2025-04-03	26.0900	27.9355	26.0900	26.8650	-4.768%	27,765	+11.669%
2025-04-02	27.7100	28.3200	27.7100	28.2100	+0.463%	54,843	+6.345%
2025-04-01	27.7475	28.2000	27.6550	28.0800	+0.609%	36,912	+6.838%
2025-03-31	28.1050	28.2300	27.9000	27.9100	-1.028%	43,782	+7.488%
2025-03-28	28.5000	28.5000	27.8800	28.2000	-2.490%	10,911	+6.383%
2025-03-27	28.5600	28.9200	28.2397	28.9200	+1.581%	15,383	+3.734%
2025-03-26	28.3100	29.0000	28.3100	28.4700	-0.070%	11,028	+5.374%
2025-03-25	28.7500	29.0100	28.4803	28.4900	-1.042%	22,337	+5.300%
2025-03-24	28.3500	28.7900	27.7800	28.7900	+2.711%	22,884	+4.203%
2025-03-21	28.0200	28.4000	28.0200	28.0300	-1.338%	16,961	+7.028%
2025-03-20	28.0000	28.8885	27.7400	28.4100	+0.424%	26,573	+5.597%
2025-03-19	28.2700	28.7550	28.1900	28.2900	+0.142%	14,512	+6.045%
2025-03-18	28.0700	28.3550	27.8400	28.2500	-0.177%	10,876	+6.195%
2025-03-17	27.9900	28.4950	27.9900	28.3000	+0.390%	10,780	+6.007%
2025-03-14	28.1400	28.5675	27.7800	28.1900	+0.859%	19,825	+6.421%
2025-03-13	28.2000	28.2000	27.6900	27.9500	+0.143%	13,065	+7.335%
2025-03-12	27.8700	28.3000	27.5700	27.9100	+1.087%	21,484	+7.488%
2025-03-11	28.1500	28.2900	27.6100	27.6100	-2.196%	16,822	+8.656%
2025-03-10	28.8700	29.1000	28.0100	28.2300	-1.363%	20,714	+6.270%
2025-03-07	29.6900	29.6900	28.4200	28.6200	-2.321%	18,279	+4.822%
2025-03-06	29.1100	29.3400	28.7200	29.3000	-0.812%	10,321	+2.389%
2025-03-05	29.2700	29.9250	29.1500	29.5400	+0.991%	13,745	+1.557%
2025-03-04	29.8500	29.9348	29.1500	29.2500	-2.272%	14,993	+2.564%
2025-03-03	30.3800	30.5000	29.8700	29.9300	-2.062%	10,036	+0.234%
2025-02-28	30.1499	30.5600	29.9400	30.5600	+2.550%	19,599	-1.832%
2025-02-27	30.0100	30.1500	29.8000	29.8000	-1.161%	7,641	+0.671%
2025-02-26	29.3500	30.1500	29.0200	30.1500	+0.534%	20,166	-0.498%
2025-02-25	29.5000	30.0850	29.5000	29.9900	+2.882%	12,374	+0.033%
2025-02-24	29.8000	29.8700	29.1500	29.1500	-1.686%	11,403	+2.916%
2025-02-21	30.3300	30.6100	29.6500	29.6500	-2.723%	11,578	+1.180%
2025-02-20	30.0900	30.6200	30.0900	30.4800	-1.455%	7,799	-1.575%
2025-02-19	30.9700	30.9700	30.7800	30.9300	-0.258%	6,519	-3.007%
2025-02-18	31.2000	31.3500	31.0000	31.0100	-1.321%	8,224	-3.257%
2025-02-14	31.5000	31.5600	31.1400	31.4250	+0.399%	4,743	-4.535%
2025-02-13	31.3500	31.3700	31.1200	31.3000	+0.838%	5,416	-4.153%
2025-02-12	31.3500	31.3500	31.0400	31.0400	-1.896%	8,740	-3.351%
2025-02-11	31.1200	31.7550	31.1200	31.6400	+1.313%	7,950	-5.183%
2025-02-10	31.4350	31.8000	31.2300	31.2300	-0.541%	10,399	-3.939%
2025-02-07	31.6600	31.7250	30.9900	31.4000	-1.567%	16,460	-4.459%
2025-02-06	31.2100	32.1250	31.1800	31.9000	+1.754%	27,475	-5.956%
2025-02-05	31.2000	31.5400	31.1400	31.3500	+0.513%	16,751	-4.306%
2025-02-04	30.5700	31.3450	30.5000	31.1900	+3.142%	21,540	-3.815%
2025-02-03	30.2000	30.4600	29.9700	30.2400	-0.624%	9,592	-0.794%
2025-01-31	30.2500	30.6600	30.2500	30.4300	-0.230%	12,424	-1.413%
2025-01-30	30.8900	31.0300	30.4300	30.5000	-0.619%	8,712	-1.639%
2025-01-29	30.5500	30.6900	30.1000	30.6900	+1.187%	8,650	-2.248%
2025-01-28	30.6700	30.6700	30.3300	30.3300	-1.302%	8,377	-1.088%
2025-01-27	30.5900	31.2000	30.5900	30.7300	-0.839%	22,309	-2.376%
2025-01-24	30.6900	31.1900	30.6900	30.9900	+0.065%	13,964	-3.195%
2025-01-23	30.8400	31.1600	30.6900	30.9700	+0.912%	20,323	-3.132%
2025-01-22	30.7200	30.8450	30.6200	30.6900	-0.098%	12,425	-2.248%
2025-01-21	30.8500	31.0000	30.7200	30.7200	+0.163%	21,269	-2.344%
2025-01-17	30.5700	30.7700	30.4300	30.6700	+0.033%	9,851	-2.185%
2025-01-16	30.2100	30.8600	30.1000	30.6600	+0.888%	7,593	-2.153%
2025-01-15	30.9700	30.9700	29.9300	30.3900	+1.537%	23,167	-1.283%
2025-01-14	29.2700	29.9300	29.2700	29.9300	+2.150%	22,596	+0.234%
2025-01-13	28.6900	29.5100	28.6900	29.3000	+0.930%	14,429	+2.389%
2025-01-10	29.5850	29.5850	28.8500	29.0300	-3.007%	12,315	+3.341%
2025-01-08	30.2002	30.2250	29.8200	29.9300	-0.432%	14,572	+0.234%
2025-01-07	30.4000	30.4500	29.8500	30.0600	-1.700%	11,755	-0.200%
2025-01-06	30.4800	30.9900	30.0000	30.5800	+1.730%	41,637	-1.897%
2025-01-03	30.0500	30.3150	29.5300	30.0600	+0.839%	37,486	-0.200%
2025-01-02	30.3800	30.4850	29.5484	29.8100	-1.909%	36,358	+0.637%
2024-12-31	30.2950	30.6800	30.0000	30.3900	+1.165%	17,497	-1.283%
2024-12-30	30.2000	30.4800	29.9100	30.0400	-1.152%	34,926	-0.133%
2024-12-27	30.4500	30.7440	30.0100	30.3900	-1.203%	12,119	-1.283%
2024-12-26	30.4349	31.0400	30.4349	30.7600	+0.228%	21,672	-2.471%
2024-12-24	30.1321	30.9563	30.1321	30.6900	+0.491%	14,883	-2.248%
2024-12-23	31.8300	32.0000	30.4700	30.5400	-3.263%	33,251	-1.768%
2024-12-20	30.2800	31.6800	30.2800	31.5700	+4.606%	62,915	-4.973%
2024-12-19	30.8400	30.9100	30.1800	30.1800	-0.560%	20,709	-0.596%
2024-12-18	31.8800	32.8350	30.3500	30.3500	-5.628%	40,162	-1.153%
2024-12-17	33.4400	34.1500	32.1600	32.1600	-4.880%	38,298	-6.716%
2024-12-16	33.4700	34.3500	33.3563	33.8100	+0.475%	13,776	-11.269%
2024-12-13	33.7500	34.0450	33.5000	33.6500	-0.767%	11,128	-10.847%
2024-12-12	33.7200	34.2600	32.9400	33.9100	+0.029%	18,852	-11.531%
2024-12-11	33.5850	34.3200	33.5850	33.9000	+0.923%	23,197	-11.504%
2024-12-10	33.8200	34.2500	33.3700	33.5900	-1.380%	37,371	-10.688%
2024-12-09	34.1100	34.5600	33.7600	34.0600	+0.265%	41,813	-11.920%
2024-12-06	33.5200	34.1300	33.0000	33.9700	+1.041%	11,237	-11.687%
2024-12-05	33.5000	34.3000	33.2200	33.6200	-0.297%	23,914	-10.767%
2024-12-04	32.4400	33.8700	32.3000	33.7200	+5.342%	45,661	-11.032%
2024-12-03	32.2200	32.5200	31.9001	32.0100	-0.683%	21,767	-6.279%
2024-12-02	32.2600	32.2600	31.5600	32.2300	-0.155%	12,289	-6.919%
2024-11-29	32.1000	32.2800	31.8600	32.2800	+1.605%	10,057	-7.063%
2024-11-27	31.4900	31.9800	31.0922	31.7700	+0.825%	21,017	-5.571%
2024-11-26	31.4000	31.5800	31.2000	31.5100	+1.026%	12,647	-4.792%
2024-11-25	30.5700	31.3600	30.5700	31.1900	+2.565%	17,726	-3.815%
2024-11-22	30.4200	30.7350	30.3400	30.4100	+0.929%	12,405	-1.348%
2024-11-21	29.8000	30.6950	29.5000	30.1300	+0.972%	40,037	-0.431%
2024-11-20	30.3500	30.7100	29.7700	29.8400	-2.260%	17,151	+0.536%
2024-11-19	29.9400	30.5500	29.8300	30.5300	+2.073%	20,486	-1.736%
2024-11-18	29.8900	30.5000	29.8900	29.9100	+0.134%	10,707	+0.301%
2024-11-15	30.1900	30.1900	29.5000	29.8700	-0.599%	10,767	+0.435%
2024-11-14	29.3000	30.0500	29.0050	30.0500	+2.420%	24,057	-0.166%
2024-11-13	29.7000	30.0500	29.0500	29.3400	-0.878%	32,377	+2.249%
2024-11-12	27.9300	29.6500	27.8310	29.6000	+5.076%	27,909	+1.351%
2024-11-11	27.3100	28.1750	27.0000	28.1700	+3.948%	11,094	+6.496%
2024-11-08	27.0050	27.3400	26.8550	27.1000	+0.370%	19,188	+10.701%
2024-11-07	27.4638	27.7750	26.9800	27.0000	-3.571%	17,963	+11.111%
2024-11-06	27.5000	28.3000	27.5000	28.0000	+2.602%	29,179	+7.143%
2024-11-05	26.9950	27.4600	26.9700	27.2900	+1.942%	32,906	+9.930%
2024-11-04	26.8265	27.1100	26.5800	26.7700	-0.372%	13,748	+12.066%
2024-11-01	27.0000	27.4850	26.8700	26.8700	-0.481%	16,222	+11.649%
2024-10-31	27.8900	27.8900	27.0000	27.0000	-2.703%	30,627	+11.111%
2024-10-30	27.5800	28.4000	27.0500	27.7500	+0.325%	44,180	+8.108%
2024-10-29	25.6500	27.6600	25.6500	27.6600	+6.631%	32,359	+8.460%
2024-10-28	25.8700	26.4800	25.3000	25.9400	+1.328%	9,984	+15.652%
2024-10-25	25.1000	25.6800	25.1000	25.6000	-0.583%	5,978	+17.188%
2024-10-24	25.0100	25.7500	24.6500	25.7500	+1.578%	25,692	+16.505%
2024-10-23	24.9100	25.3500	24.6000	25.3500	+2.012%	8,418	+18.343%
2024-10-22	24.8100	25.0100	24.4150	24.8500	+0.607%	6,227	+20.724%
2024-10-21	24.8300	25.0000	24.4000	24.7000	-2.101%	6,361	+21.457%
2024-10-18	25.0450	25.6450	24.9100	25.2300	-1.136%	3,956	+18.906%
2024-10-17	24.3924	25.5200	24.3924	25.5200	+2.696%	11,493	+17.555%
2024-10-16	24.8400	24.8500	24.5070	24.8500	+1.429%	4,715	+20.724%
2024-10-15	24.4400	24.8500	24.4050	24.5000	-0.204%	13,674	+22.449%
2024-10-14	24.4250	24.5600	24.4250	24.5500	-1.128%	4,080	+22.200%
2024-10-11	24.4500	24.8300	24.4500	24.8300	+1.971%	5,942	+20.822%
2024-10-10	24.2200	24.4000	24.2000	24.3500	+0.620%	2,390	+23.203%
2024-10-09	24.4400	24.4600	23.9401	24.2000	-0.206%	7,791	+23.967%
2024-10-08	24.2300	24.2900	24.1700	24.2500	-0.411%	7,483	+23.711%
2024-10-07	24.2200	24.3956	23.8504	24.3500	-0.551%	6,385	+23.203%
2024-10-04	24.4900	24.5000	24.0404	24.4850	+0.969%	5,044	+22.524%
2024-10-03	23.7100	24.2500	23.7100	24.2500	+1.507%	6,317	+23.711%
2024-10-02	23.7300	23.9030	23.7000	23.8900	+0.632%	6,339	+25.576%
2024-10-01	23.9400	24.1500	23.3500	23.7400	-0.189%	6,828	+26.369%
2024-09-30	23.6000	23.7850	23.6000	23.7850	+0.869%	4,796	+26.130%
2024-09-27	23.5000	23.5800	23.5000	23.5800	-1.339%	7,272	+27.226%
2024-09-26	23.7500	23.9000	23.7000	23.9000	+1.014%	4,886	+25.523%
2024-09-25	23.6900	23.8900	23.4300	23.6600	-0.672%	7,920	+26.796%
2024-09-24	24.0200	24.0500	23.6100	23.8200	-0.126%	23,644	+25.945%
2024-09-23	24.1500	24.2300	23.6172	23.8500	-0.542%	10,833	+25.786%
2024-09-20	23.5800	23.9800	23.3500	23.9800	+0.545%	18,532	+25.104%
2024-09-19	23.0000	23.9000	23.0000	23.8500	+6.283%	21,107	+25.786%
2024-09-18	22.0500	22.9900	22.0000	22.4400	+2.000%	12,088	+33.690%
2024-09-17	22.2500	22.2700	22.0000	22.0000	+0.137%	11,916	+36.364%
2024-09-16	21.9100	22.1500	21.8000	21.9700	+0.549%	13,275	+36.550%
2024-09-13	21.5100	21.8500	21.5000	21.8500	+2.198%	7,542	+37.300%
2024-09-12	21.3500	21.6200	21.0200	21.3800	-0.280%	6,291	+40.318%
2024-09-11	20.7500	21.4400	20.5500	21.4400	+3.525%	11,811	+39.925%
2024-09-10	20.7000	20.9700	20.1800	20.7100	-1.615%	4,157	+44.858%
2024-09-09	21.1300	21.5099	21.0100	21.0500	-2.501%	8,930	+42.518%
2024-09-06	21.5950	21.7300	21.3300	21.5900	+0.325%	4,603	+38.953%
2024-09-05	20.5000	21.5200	20.5000	21.5200	+1.080%	9,092	+39.405%
2024-09-04	22.1401	22.2975	21.2200	21.2900	-3.883%	14,991	+40.911%
2024-09-03	22.4000	22.5250	21.5400	22.1500	-1.380%	11,457	+35.440%
2024-08-30	23.5999	23.5999	22.1200	22.4600	-2.602%	9,626	+33.571%
2024-08-29	23.1550	23.7000	23.0600	23.0600	+0.392%	4,415	+30.095%
2024-08-28	22.3700	22.9700	22.3700	22.9700	+2.774%	5,784	+30.605%
2024-08-27	22.1900	22.7000	21.7400	22.3500	-0.268%	10,914	+34.228%
2024-08-26	22.1100	22.7700	22.1000	22.4100	+1.771%	7,507	+33.869%
2024-08-23	21.2900	22.2500	21.2900	22.0200	+2.801%	25,851	+36.240%
2024-08-22	21.7500	21.8900	21.2700	21.4200	-1.563%	29,061	+40.056%
2024-08-21	22.8900	23.1300	21.7600	21.7600	-6.045%	27,019	+37.868%
2024-08-20	23.4150	23.4150	23.1600	23.1600	-0.899%	4,128	+29.534%
2024-08-19	22.7400	23.4200	22.7400	23.3700	+1.653%	5,271	+28.370%
2024-08-16	22.1000	23.1700	22.0300	22.9900	+3.652%	41,562	+30.492%
2024-08-15	22.2000	22.6800	21.8900	22.1800	+1.510%	9,975	+35.257%
2024-08-14	21.9800	22.1200	21.8400	21.8500	+0.460%	4,895	+37.300%
2024-08-13	21.8000	21.8000	21.3201	21.7500	+1.541%	11,524	+37.931%
2024-08-12	21.7000	21.9000	21.1500	21.4200	-1.199%	6,415	+40.056%
2024-08-09	21.4950	21.8200	21.4600	21.6800	-0.368%	11,997	+38.376%
2024-08-08	22.1000	22.1000	21.7600	21.7600	+0.741%	9,641	+37.868%
2024-08-07	21.6300	22.2300	21.3050	21.6000	+0.325%	14,506	+38.889%
2024-08-06	21.6000	21.7200	21.4200	21.5300	-0.278%	6,593	+39.340%
2024-08-05	20.9900	21.6500	20.9900	21.5900	-3.444%	15,578	+38.953%
2024-08-02	22.5000	22.6000	22.0500	22.3600	-1.887%	12,742	+34.168%
2024-08-01	22.6107	23.4150	22.5000	22.7900	-4.324%	17,411	+31.637%
2024-07-31	23.6600	24.1000	23.4150	23.8200	+0.676%	31,705	+25.945%
2024-07-30	23.7500	23.7500	23.3700	23.6600	+0.382%	15,685	+26.796%
2024-07-29	23.2800	23.5700	22.9700	23.5700	+1.858%	23,821	+27.280%
2024-07-26	23.6800	23.6800	23.1400	23.1400	-0.772%	12,924	+29.646%
2024-07-25	23.3200	23.6200	23.2200	23.3200	+1.127%	17,400	+28.645%
2024-07-24	23.0300	23.3000	22.8900	23.0600	-0.432%	26,849	+30.095%
2024-07-23	22.1500	23.3099	22.1500	23.1600	+2.979%	24,181	+29.534%
2024-07-22	22.1000	22.5600	21.8800	22.4900	+0.312%	22,795	+33.393%
2024-07-19	22.2673	22.6400	22.1600	22.4200	+0.493%	14,093	+33.809%
2024-07-18	22.6100	23.3400	22.1650	22.3100	-2.916%	15,004	+34.469%
2024-07-17	22.3100	23.0050	22.3100	22.9800	+1.233%	34,242	+30.548%
2024-07-16	21.7300	22.7400	21.7000	22.7000	+4.464%	44,731	+32.159%
2024-07-15	20.9100	22.1200	20.9100	21.7300	+3.822%	45,608	+38.058%
2024-07-12	20.9900	21.1900	20.7500	20.9300	-0.428%	24,057	+43.335%
2024-07-11	20.5000	21.2400	20.5000	21.0200	+2.537%	25,992	+42.721%
2024-07-10	19.4300	20.5000	19.4013	20.5000	+6.273%	35,248	+46.341%
2024-07-09	19.3400	19.5450	18.9100	19.2900	-1.279%	36,660	+55.521%
2024-07-08	19.7200	19.9400	19.3200	19.5400	-0.458%	32,953	+53.531%
2024-07-05	20.2000	20.2000	19.5050	19.6300	-1.752%	34,443	+52.827%
2024-07-03	20.3100	20.4050	19.9800	19.9800	-1.089%	15,466	+50.150%
2024-07-02	20.2450	20.3500	19.8600	20.2000	+0.648%	41,827	+48.515%
2024-07-01	20.0600	20.8700	20.0400	20.0700	-2.336%	60,064	+49.477%
2024-06-28	21.3600	21.4750	20.2600	20.5500	-2.282%	945,252	+45.985%
2024-06-27	20.9500	21.2600	20.4100	21.0300	-0.237%	40,642	+42.653%
2024-06-26	20.8900	21.4700	20.6700	21.0800	+1.006%	45,792	+42.315%
2024-06-25	20.9100	20.9800	20.5700	20.8700	+0.433%	44,559	+43.747%
2024-06-24	20.0600	20.9200	19.9819	20.7800	+4.370%	36,708	+44.370%
2024-06-21	19.9200	20.1200	19.7800	19.9100	-0.100%	61,162	+50.678%
2024-06-20	19.6700	20.1100	19.5350	19.9300	+0.403%	19,667	+50.527%
2024-06-18	19.9400	20.1550	19.8400	19.8500	-0.451%	17,107	+51.134%
2024-06-17	19.7600	19.9400	19.3700	19.9400	+0.302%	21,242	+50.451%
2024-06-14	20.2046	20.4500	19.6650	19.8800	-3.024%	27,267	+50.905%
2024-06-13	20.2000	20.5500	19.9307	20.5000	+0.196%	31,633	+46.341%
2024-06-12	20.6600	20.7500	20.3000	20.4600	+1.690%	27,950	+46.628%
2024-06-11	19.8100	20.1800	19.5916	20.1200	-0.198%	31,034	+49.105%
2024-06-10	20.2200	20.4100	19.8300	20.1600	+0.149%	32,546	+48.810%
2024-06-07	20.0600	20.3400	19.9200	20.1300	-1.178%	18,397	+49.031%
2024-06-06	20.0132	20.5700	19.9700	20.3700	+1.495%	32,564	+47.275%
2024-06-05	19.9400	20.1400	19.9400	20.0700	-0.199%	22,392	+49.477%
2024-06-04	19.8600	20.2500	19.8600	20.1100	0.000%	24,102	+49.180%
2024-06-03	20.0750	20.2800	19.7550	20.1100	+1.208%	29,894	+49.180%
2024-05-31	19.5300	19.9200	19.5300	19.8700	+1.585%	20,631	+50.981%
2024-05-30	19.3800	19.6750	19.1800	19.5600	+1.085%	23,808	+53.374%
2024-05-29	19.6200	19.8100	19.0400	19.3500	-1.276%	51,635	+55.039%
2024-05-28	20.0900	20.1700	19.5500	19.6000	-1.508%	43,660	+53.061%
2024-05-24	19.6000	19.9900	19.6000	19.9000	+2.104%	28,611	+50.754%
2024-05-23	20.3200	20.3200	19.4500	19.4900	-4.927%	41,018	+53.925%
2024-05-22	20.2100	20.6100	20.0350	20.5000	+1.285%	41,616	+46.341%
2024-05-21	19.5100	20.2500	19.5000	20.2400	+3.265%	34,208	+48.221%
2024-05-20	19.6450	19.7300	19.4800	19.6000	+0.153%	27,099	+53.061%
2024-05-17	19.4600	19.5900	19.2971	19.5700	+0.462%	14,960	+53.296%
2024-05-16	19.4000	19.5800	19.2300	19.4800	-0.460%	13,652	+54.004%
2024-05-15	19.3500	19.6100	19.0450	19.5700	+1.137%	24,729	+53.296%
2024-05-14	19.2200	19.3900	19.1216	19.3500	+0.939%	18,437	+55.039%
2024-05-13	19.2500	19.2500	18.8400	19.1700	+0.366%	22,366	+56.495%
2024-05-10	19.0500	19.1100	18.7935	19.1000	-0.676%	27,876	+57.068%
2024-05-09	18.7600	19.2300	18.7600	19.2300	+1.051%	30,569	+56.006%
2024-05-08	18.4100	19.0400	18.3650	19.0300	+3.144%	29,853	+57.646%
2024-05-07	18.3400	18.6800	18.1200	18.4500	+1.429%	34,755	+62.602%
2024-05-06	18.6550	18.6550	18.1600	18.1900	-1.516%	12,687	+64.926%
2024-05-03	18.9600	18.9600	18.3700	18.4700	-1.493%	17,474	+62.426%
2024-05-02	18.4100	18.8500	18.3500	18.7500	+2.459%	24,456	+60.000%
2024-05-01	17.5100	18.5027	17.5100	18.3000	+4.691%	32,755	+63.934%
2024-04-30	17.3000	17.7450	17.1600	17.4800	+1.805%	70,171	+71.625%
2024-04-29	17.3700	17.6000	17.0400	17.1700	-1.970%	34,995	+74.723%
2024-04-26	17.6300	17.8500	17.4900	17.5150	-0.483%	21,078	+71.282%
2024-04-25	17.2500	17.6300	17.0100	17.6000	+1.852%	54,433	+70.455%
2024-04-24	17.6800	17.6800	17.2500	17.2800	-2.812%	34,277	+73.611%
2024-04-23	18.2100	18.5743	17.7300	17.7800	-1.167%	28,214	+68.729%
2024-04-22	17.8000	18.1200	17.6500	17.9900	+0.167%	26,979	+66.759%
2024-04-19	17.3400	18.1100	17.3400	17.9600	+3.278%	31,825	+67.038%
2024-04-18	17.2700	17.5200	17.2700	17.3900	-0.172%	18,745	+72.513%
2024-04-17	17.5334	17.7841	17.2700	17.4200	-0.571%	21,243	+72.216%
2024-04-16	17.4700	17.5500	17.2500	17.5200	+1.096%	28,278	+71.233%
2024-04-15	17.8500	17.8500	17.2100	17.3300	-2.913%	29,934	+73.110%
2024-04-12	17.9500	17.9500	17.7271	17.8500	-1.599%	22,663	+68.067%
2024-04-11	18.0500	18.2600	18.0500	18.1400	-0.983%	18,473	+65.380%
2024-04-10	18.5500	18.9100	17.9500	18.3200	-2.189%	45,293	+63.755%
2024-04-09	18.7850	18.8600	18.5000	18.7300	-1.834%	42,846	+60.171%
2024-04-08	19.0800	19.3200	18.8500	19.0800	+0.899%	12,189	+57.233%
2024-04-05	18.6900	19.1600	18.6900	18.9100	+0.318%	9,224	+58.646%
2024-04-04	18.9800	19.1000	18.6900	18.8500	+0.159%	15,937	+59.151%
2024-04-03	19.1500	19.2500	18.8150	18.8200	-1.311%	18,454	+59.405%
2024-04-02	18.6900	19.0700	18.6000	19.0700	+1.113%	21,199	+57.315%
2024-04-01	19.5400	19.5400	18.7000	18.8600	-2.834%	16,352	+59.067%
2024-03-28	19.1150	19.6400	19.1150	19.4100	+0.831%	15,046	+54.560%
2024-03-27	18.8000	19.4700	18.8000	19.2500	+3.383%	19,370	+55.844%
2024-03-26	18.9000	18.9426	18.4500	18.6200	-0.428%	23,183	+61.117%
2024-03-25	18.8100	19.0900	18.5700	18.7000	-1.215%	11,086	+60.428%
2024-03-22	18.9900	19.1600	18.3500	18.9300	+0.852%	16,249	+58.479%
2024-03-21	19.0683	19.1200	18.5100	18.7700	0.000%	18,769	+59.830%
2024-03-20	18.5300	18.7900	18.0200	18.7700	+1.790%	33,709	+59.830%
2024-03-19	18.6600	18.8800	18.4400	18.4400	-1.338%	14,371	+62.690%
2024-03-18	18.4400	18.7950	18.3000	18.6900	+0.700%	18,163	+60.514%
2024-03-15	18.5000	18.9450	18.2800	18.5600	-0.589%	65,878	+61.638%
2024-03-14	19.1500	19.1500	18.6200	18.6700	-1.737%	16,092	+60.686%
2024-03-13	19.1100	19.4148	18.8600	19.0000	+1.171%	17,568	+57.895%
2024-03-12	19.1300	19.1900	18.7700	18.7800	-1.314%	35,436	+59.744%
2024-03-11	19.5000	19.5000	19.0300	19.0300	-2.859%	9,109	+57.646%
2024-03-08	19.8300	19.9487	19.5800	19.5900	-0.407%	13,112	+53.139%
2024-03-07	19.2914	19.6800	19.2914	19.6700	+2.715%	18,622	+52.517%
2024-03-06	19.4800	19.4800	18.7500	19.1500	-0.674%	49,355	+56.658%
2024-03-05	19.2794	19.5000	19.2500	19.2800	-0.052%	12,821	+55.602%
2024-03-04	19.3799	19.6985	19.2700	19.2900	-0.464%	15,579	+55.521%
2024-03-01	19.5100	19.5200	19.1000	19.3800	+0.207%	14,848	+54.799%
2024-02-29	19.3300	19.4600	19.0000	19.3400	+1.682%	29,228	+55.119%
2024-02-28	19.0700	19.3600	19.0000	19.0200	-1.195%	21,158	+57.729%
2024-02-27	20.0212	20.0500	19.2100	19.2500	-2.085%	27,561	+55.844%
2024-02-26	19.7900	20.0300	19.6000	19.6600	-1.404%	14,838	+52.594%
2024-02-23	19.6300	20.0600	19.5200	19.9400	+1.787%	16,527	+50.451%
2024-02-22	19.5600	19.6000	19.2050	19.5900	-0.457%	42,034	+53.139%
2024-02-21	19.9260	19.9260	19.5800	19.6800	-0.756%	23,725	+52.439%
2024-02-20	20.3500	20.3500	19.7750	19.8300	-2.267%	34,800	+51.286%
2024-02-16	20.4500	20.4500	20.1100	20.2900	-1.024%	9,540	+47.856%
2024-02-15	19.8407	20.5900	19.8407	20.5000	+1.435%	20,155	+46.341%
2024-02-14	19.7964	20.4350	19.7500	20.2100	+3.112%	19,463	+48.441%
2024-02-13	20.0700	20.0700	19.5100	19.6000	-3.448%	26,030	+53.061%
2024-02-12	20.2550	20.5700	20.2550	20.3000	+0.694%	17,916	+47.783%
2024-02-09	20.1500	20.2500	19.8700	20.1600	+1.002%	15,871	+48.810%
2024-02-08	20.6900	20.6900	19.8100	19.9600	-2.539%	39,599	+50.301%
2024-02-07	20.2700	20.6100	19.7300	20.4800	+1.036%	29,110	+46.484%
2024-02-06	20.3100	20.4900	20.1500	20.2700	+0.148%	26,934	+48.002%
2024-02-05	20.2800	20.9000	20.1300	20.2400	-1.365%	17,812	+48.221%
2024-02-02	20.5200	20.6700	20.3200	20.5200	-0.678%	19,733	+46.199%

.dark-mode .fyNsjz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fyNsjz{ color: #333333; background-color: white; border: 2px solid #333333; }PWODPenns Woods Bancorp Incstock NASDAQ

PWOD
Penns Woods Bancorp Inc
stock NASDAQ