Skip to main content
Penns Woods Bancorp, Inc. (PWOD)
NASDAQ: PWOD · Real-Time Price · USD
30.46
+0.08 (0.26%)
At close: Jun 27, 2025, 4:00 PM
30.46
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:12 PM EDT

Penns Woods Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202530.2430.8430.1530.4630.460.26%929,740
Jun 26, 202530.1030.6329.9430.3830.382.46%44,455
Jun 25, 202530.1430.1629.6129.6529.65-1.43%28,211
Jun 24, 202529.8830.4929.8830.0830.081.48%29,045
Jun 23, 202528.8829.7228.8029.6429.642.67%79,030
Jun 20, 202528.9529.0728.7828.8728.870.52%16,830
Jun 18, 202528.6929.0028.6928.7228.720.74%15,977
Jun 17, 202528.7528.9928.4828.5128.51-1.08%15,681
Jun 16, 202529.1929.3528.8028.8228.82-0.55%23,375
Jun 13, 202529.1529.3828.9128.9828.98-1.80%12,192
Jun 12, 202529.2729.6329.2729.5129.51-0.20%15,557
Jun 11, 202529.9730.6729.5129.5729.57-0.67%21,015
Jun 10, 202529.6630.1529.6629.7729.770.03%17,306
Jun 9, 202530.0030.0029.6729.7629.440.78%32,771
Jun 6, 202529.3929.6029.3229.5329.221.51%20,783
Jun 5, 202529.1529.1828.8429.0928.780.21%20,822
Jun 4, 202529.3429.3428.9229.0328.72-0.07%43,793
Jun 3, 202529.2029.3629.0129.0528.740.10%76,677
Jun 2, 202529.6829.6829.0229.0228.71-1.93%15,703
May 30, 202529.3229.8229.3229.5929.280.10%10,695
May 29, 202529.3929.8229.3929.5629.250.75%10,320
May 28, 202529.1629.4029.1629.3429.030.24%16,663
May 27, 202529.7429.7429.1729.2728.960.27%23,660
May 23, 202529.1829.3728.9729.1928.88-1.02%12,725
May 22, 202529.6029.7429.1329.4929.18-0.97%12,345
May 21, 202530.3330.3329.5329.7829.46-1.78%10,830
May 20, 202530.2430.6930.2430.3230.00-0.13%7,634
May 19, 202529.9830.4729.6130.3630.041.13%14,880
May 16, 202530.4130.5029.9330.0229.70-0.69%9,342
May 15, 202530.0830.4830.0830.2329.910.90%7,924
May 14, 202530.0230.3029.9529.9629.64-1.15%11,930
May 13, 202530.2930.4429.9730.3129.990.40%15,994
May 12, 202530.0031.0930.0030.1929.871.86%22,968
May 9, 202529.8029.8229.6229.6429.33-0.64%6,406
May 8, 202529.4030.0029.4029.8329.511.74%11,662
May 7, 202529.5629.7729.3229.3229.010.07%6,977
May 6, 202529.3129.5329.3029.3028.99-0.41%17,379
May 5, 202529.7129.8629.4229.4229.11-0.51%7,499
May 2, 202529.4029.6329.1929.5729.261.16%66,829
May 1, 202529.2529.4229.2329.2328.92-16,731
Apr 30, 202529.1129.3828.7329.2328.92-0.85%17,739
Apr 29, 202528.3929.5528.3929.4829.174.91%32,783
Apr 28, 202527.8028.2527.7728.1027.800.64%18,261
Apr 25, 202527.7727.9227.4227.9227.62-0.04%5,806
Apr 24, 202527.8028.0327.6927.9327.630.98%7,861
Apr 23, 202527.0028.0327.0027.6627.373.44%28,568
Apr 22, 202526.2626.9526.1826.7426.462.14%128,668
Apr 21, 202526.2626.4025.9426.1825.90-0.80%21,381
Apr 17, 202526.6126.7226.2926.3926.110.04%54,690
Apr 16, 202526.3226.4926.3226.3826.101.23%8,597