PENNS WOODS BANCORP Historical Stock Price

Below is the stock price history for Penns Woods Bancorp PWOD. Data is recorded each day for the historical open, high, low, close and volume. The Penns Woods Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Penns Woods Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 47.72 48.05 47.60 48.05 972
2017-12-14 48.15 48.15 48.15 48.15 4
2017-12-13 47.73 48.71 47.73 48.71 341
2017-12-12 47.91 47.91 47.01 47.78 702
2017-12-11 48.37 48.37 47.94 48.08 300
2017-12-08 48.51 48.73 48.41 48.73 110
2017-12-07 49.12 49.12 48.63 48.63 105
2017-12-06 49.80 49.80 49.50 49.72 206
2017-12-05 49.45 49.63 49.18 49.18 767
2017-12-04 49.42 49.62 49.42 49.50 304
2017-12-01 49.89 49.89 49.27 49.35 82
2017-11-30 49.60 49.76 49.60 49.76 419
2017-11-29 48.08 48.90 48.08 48.79 1,625
2017-11-28 48.00 48.00 48.00 48.00 39
2017-11-27 47.77 47.86 47.77 47.85 72
2017-11-22 47.98 47.98 47.49 47.49 102
2017-11-21 46.85 47.62 46.85 47.61 379
2017-11-20 46.69 46.84 46.31 46.41 245
2017-11-17 46.25 46.25 46.25 46.25 1
2017-11-16 47.33 47.33 47.33 47.33 101
2017-11-15 46.03 46.39 46.03 46.20 120
2017-11-09 45.80 46.30 45.41 45.41 6,705
2017-11-08 45.97 45.97 45.97 45.97 1
2017-11-07 46.45 46.61 46.40 46.40 669
2017-11-06 46.51 47.28 46.51 47.02 105
2017-11-02 47.08 47.50 47.08 47.50 1,044
2017-11-01 47.94 47.94 47.32 47.34 223
2017-10-31 48.40 49.20 47.81 48.77 4,201
2017-10-30 48.84 48.84 48.84 48.84 95
2017-10-27 48.61 49.44 48.14 49.19 7,148

» More Penns Woods Bancorp Stock Price History

To see other companies like Penns Woods Bancorp (PWOD), view our stock market today for news, and other data.