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
2018-07-16 44.52 44.52 44.52 44.52 9
2018-07-13 45.59 45.59 45.59 45.59 100
2018-07-12 45.71 45.71 45.71 45.71 100
2018-07-11 45.65 45.84 45.65 45.84 108
2018-07-09 45.73 45.97 45.51 45.94 223
2018-07-06 45.90 45.90 45.90 45.90 6
2018-07-05 45.88 45.88 45.88 45.88 4
2018-07-03 43.61 44.28 43.61 44.28 2
2018-07-02 44.20 44.20 44.20 44.20 1
2018-06-29 44.21 45.22 44.21 45.16 204
2018-06-28 45.00 45.00 45.00 45.00 4
2018-06-27 45.50 45.50 45.50 45.50 90
2018-06-26 45.48 45.70 45.10 45.65 422
2018-06-25 44.64 44.64 44.64 44.64 100
2018-06-21 44.59 45.04 44.59 45.04 382
2018-06-20 44.40 44.62 43.81 44.62 170
2018-06-18 43.60 44.00 42.60 42.60 425
2018-06-15 43.35 43.50 42.40 42.40 1,282
2018-06-14 44.25 44.25 44.16 44.16 205
2018-06-13 45.00 45.00 44.48 44.48 310
2018-06-12 45.21 45.21 44.57 44.90 524
2018-06-11 46.31 46.31 46.00 46.00 200
2018-06-04 46.74 46.74 46.74 46.74 100
2018-06-01 46.80 46.80 46.80 46.80 100
2018-05-24 45.52 45.52 45.52 45.52 2
2018-05-23 45.62 45.62 45.62 45.62 28
2018-05-22 45.38 45.38 45.38 45.38 134
2018-05-21 44.92 45.49 44.92 45.49 201
2018-05-18 44.99 45.00 44.98 44.98 1,536
2018-05-17 45.00 45.00 45.00 45.00 80

» 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.