Norwood Financial Corp. (NWFL)
NASDAQ: NWFL · Real-Time Price · USD
28.67
-0.10 (-0.35%)
Dec 5, 2025, 4:00 PM EST - Market closed
Norwood Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.74 | 28.77 | 28.40 | 28.67 | 28.67 | -0.35% | 11,715 |
| Dec 4, 2025 | 28.94 | 29.28 | 28.77 | 28.77 | 28.77 | -0.79% | 10,945 |
| Dec 3, 2025 | 28.51 | 29.00 | 28.51 | 29.00 | 29.00 | 1.68% | 12,151 |
| Dec 2, 2025 | 28.49 | 28.92 | 28.49 | 28.52 | 28.52 | 0.21% | 14,516 |
| Dec 1, 2025 | 28.37 | 29.01 | 28.24 | 28.46 | 28.46 | -0.70% | 35,694 |
| Nov 28, 2025 | 28.45 | 28.66 | 28.15 | 28.66 | 28.66 | 0.74% | 19,882 |
| Nov 26, 2025 | 28.25 | 28.51 | 28.21 | 28.45 | 28.45 | 0.14% | 105,299 |
| Nov 25, 2025 | 27.93 | 28.50 | 27.93 | 28.41 | 28.41 | 2.08% | 16,613 |
| Nov 24, 2025 | 28.02 | 28.02 | 27.56 | 27.83 | 27.83 | -0.68% | 14,142 |
| Nov 21, 2025 | 26.92 | 28.10 | 26.92 | 28.02 | 28.02 | 4.05% | 70,127 |
| Nov 20, 2025 | 27.10 | 27.41 | 26.85 | 26.93 | 26.93 | -0.11% | 24,613 |
| Nov 19, 2025 | 26.85 | 27.14 | 26.85 | 26.96 | 26.96 | 0.45% | 19,291 |
| Nov 18, 2025 | 27.32 | 27.47 | 26.83 | 26.84 | 26.84 | -1.65% | 13,588 |
| Nov 17, 2025 | 27.47 | 27.63 | 27.18 | 27.29 | 27.29 | -0.94% | 29,403 |
| Nov 14, 2025 | 27.15 | 27.63 | 26.87 | 27.55 | 27.55 | 1.25% | 47,194 |
| Nov 13, 2025 | 26.83 | 27.21 | 26.65 | 27.21 | 27.21 | 0.85% | 55,061 |
| Nov 12, 2025 | 27.00 | 27.00 | 26.61 | 26.98 | 26.98 | -0.04% | 7,281 |
| Nov 11, 2025 | 26.70 | 26.99 | 26.50 | 26.99 | 26.99 | 0.90% | 11,556 |
| Nov 10, 2025 | 26.64 | 26.84 | 26.61 | 26.75 | 26.75 | 0.41% | 14,846 |
| Nov 7, 2025 | 26.69 | 26.78 | 26.47 | 26.64 | 26.64 | -0.22% | 20,362 |
| Nov 6, 2025 | 26.67 | 26.70 | 26.25 | 26.70 | 26.70 | -0.11% | 11,930 |
| Nov 5, 2025 | 26.34 | 26.87 | 26.34 | 26.73 | 26.73 | 1.63% | 17,529 |
| Nov 4, 2025 | 26.30 | 26.75 | 26.11 | 26.30 | 26.30 | -1.20% | 17,413 |
| Nov 3, 2025 | 26.52 | 27.00 | 25.73 | 26.62 | 26.62 | 0.04% | 39,745 |
| Oct 31, 2025 | 26.56 | 26.99 | 26.25 | 26.61 | 26.61 | 0.15% | 23,769 |
| Oct 30, 2025 | 26.03 | 26.70 | 25.89 | 26.57 | 26.57 | 1.33% | 42,792 |
| Oct 29, 2025 | 26.67 | 26.95 | 25.50 | 26.22 | 26.22 | -2.24% | 36,065 |
| Oct 28, 2025 | 26.97 | 27.00 | 26.39 | 26.82 | 26.82 | -0.56% | 63,029 |
| Oct 27, 2025 | 26.98 | 27.00 | 26.12 | 26.97 | 26.97 | 1.01% | 59,349 |
| Oct 24, 2025 | 26.40 | 26.77 | 26.05 | 26.70 | 26.70 | 2.06% | 31,697 |
| Oct 23, 2025 | 25.84 | 26.25 | 25.77 | 26.16 | 26.16 | -0.95% | 16,575 |
| Oct 22, 2025 | 25.05 | 26.70 | 24.72 | 26.41 | 26.41 | 6.79% | 41,152 |
| Oct 21, 2025 | 24.76 | 25.00 | 24.57 | 24.73 | 24.73 | -0.24% | 32,034 |
| Oct 20, 2025 | 24.63 | 24.79 | 24.38 | 24.79 | 24.79 | 1.72% | 13,789 |
| Oct 17, 2025 | 24.08 | 24.62 | 24.08 | 24.37 | 24.37 | 1.20% | 16,332 |
| Oct 16, 2025 | 24.70 | 25.44 | 23.82 | 24.08 | 24.08 | -2.51% | 25,163 |
| Oct 15, 2025 | 25.00 | 25.48 | 24.31 | 24.70 | 24.70 | -2.91% | 20,224 |
| Oct 14, 2025 | 24.99 | 25.60 | 24.81 | 25.44 | 25.13 | 2.17% | 12,531 |
| Oct 13, 2025 | 25.60 | 25.60 | 24.69 | 24.90 | 24.60 | 1.18% | 10,772 |
| Oct 10, 2025 | 25.11 | 25.50 | 24.61 | 24.61 | 24.31 | -2.19% | 30,238 |
| Oct 9, 2025 | 25.45 | 25.50 | 25.04 | 25.16 | 24.85 | -1.29% | 13,967 |
| Oct 8, 2025 | 25.51 | 25.78 | 25.43 | 25.49 | 25.18 | -0.08% | 10,923 |
| Oct 7, 2025 | 25.79 | 25.82 | 25.35 | 25.51 | 25.20 | -0.47% | 26,904 |
| Oct 6, 2025 | 25.49 | 26.15 | 25.35 | 25.63 | 25.32 | 0.55% | 103,844 |
| Oct 3, 2025 | 25.26 | 25.60 | 25.26 | 25.49 | 25.18 | 1.31% | 50,295 |
| Oct 2, 2025 | 25.26 | 25.28 | 25.00 | 25.16 | 24.85 | -0.67% | 16,504 |
| Oct 1, 2025 | 25.26 | 25.53 | 25.26 | 25.33 | 25.02 | -0.35% | 10,487 |
| Sep 30, 2025 | 25.50 | 25.79 | 25.34 | 25.42 | 25.11 | -0.86% | 17,213 |
| Sep 29, 2025 | 25.62 | 25.70 | 25.27 | 25.64 | 25.33 | -1.38% | 10,681 |
| Sep 26, 2025 | 26.15 | 26.15 | 25.90 | 26.00 | 25.68 | 0.39% | 7,801 |