Penns Woods Bancorp Inc (PWOD) Historical Stock Data
30.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PWOD is down -0.06% a day on average. There have been 14 days where Penns Woods Bancorp Inc closed green and 16 days where PWOD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 30.85 | 30.00 | ↓$0.85 (-2.76%) | 29.91 | 30.85 | 114.25K |
| 2025-07-24 | 31.00 | 30.50 | ↓$0.50 (-1.61%) | 30.42 | 31.00 | 27.55K |
| 2025-07-23 | 31.78 | 31.50 | ↓$0.28 (-0.88%) | 31.07 | 32.20 | 31.58K |
| 2025-07-22 | 31.61 | 31.87 | ↑$0.26 (0.82%) | 31.61 | 32.04 | 57.97K |
| 2025-07-21 | 32.20 | 31.70 | ↓$0.50 (-1.55%) | 31.66 | 32.22 | 11.62K |
| 2025-07-18 | 32.29 | 31.82 | ↓$0.47 (-1.46%) | 31.69 | 32.29 | 21.36K |
| 2025-07-17 | 31.81 | 32.02 | ↑$0.21 (0.66%) | 31.59 | 32.18 | 14.29K |
| 2025-07-16 | 31.48 | 31.74 | ↑$0.26 (0.83%) | 31.07 | 31.74 | 15.94K |
| 2025-07-15 | 32.17 | 31.41 | ↓$0.76 (-2.36%) | 31.34 | 32.42 | 21.38K |
| 2025-07-14 | 31.70 | 32.22 | ↑$0.52 (1.64%) | 31.70 | 32.30 | 22.49K |
| 2025-07-11 | 31.97 | 31.87 | ↓$0.10 (-0.31%) | 31.85 | 32.05 | 16.55K |
| 2025-07-10 | 32.43 | 32.29 | ↓$0.14 (-0.43%) | 32.15 | 32.46 | 39.58K |
| 2025-07-09 | 32.21 | 32.05 | ↓$0.16 (-0.50%) | 31.73 | 32.21 | 37.08K |
| 2025-07-08 | 31.98 | 32.07 | ↑$0.09 (0.28%) | 31.98 | 32.30 | 21.54K |
| 2025-07-07 | 32.32 | 31.82 | ↓$0.50 (-1.55%) | 31.73 | 32.32 | 19.43K |
| 2025-07-03 | 31.65 | 32.20 | ↑$0.55 (1.74%) | 31.41 | 32.29 | 14.05K |
| 2025-07-02 | 31.26 | 31.66 | ↑$0.40 (1.28%) | 31.26 | 31.71 | 58.33K |
| 2025-07-01 | 30.37 | 31.43 | ↑$1.06 (3.49%) | 30.37 | 31.69 | 26.89K |
| 2025-06-30 | 30.48 | 30.36 | ↓$0.12 (-0.39%) | 30.36 | 30.98 | 61.99K |
| 2025-06-27 | 30.24 | 30.46 | ↑$0.22 (0.73%) | 30.15 | 30.84 | 0.93M |
| 2025-06-26 | 30.10 | 30.38 | ↑$0.29 (0.95%) | 29.94 | 30.63 | 44.46K |
| 2025-06-25 | 30.14 | 29.65 | ↓$0.49 (-1.61%) | 29.61 | 30.16 | 28.21K |
| 2025-06-24 | 29.88 | 30.08 | ↑$0.20 (0.67%) | 29.88 | 30.49 | 29.05K |
| 2025-06-23 | 28.88 | 29.64 | ↑$0.76 (2.63%) | 28.80 | 29.72 | 79.03K |
| 2025-06-20 | 28.95 | 28.87 | ↓$0.08 (-0.28%) | 28.78 | 29.07 | 16.83K |
| 2025-06-18 | 28.69 | 28.72 | ↑$0.03 (0.10%) | 28.69 | 29.00 | 15.98K |
| 2025-06-17 | 28.75 | 28.51 | ↓$0.24 (-0.83%) | 28.48 | 28.99 | 15.68K |
| 2025-06-16 | 29.19 | 28.82 | ↓$0.37 (-1.27%) | 28.80 | 29.35 | 23.38K |
| 2025-06-13 | 29.15 | 28.98 | ↓$0.17 (-0.58%) | 28.91 | 29.38 | 12.19K |
| 2025-06-12 | 29.27 | 29.51 | ↑$0.24 (0.82%) | 29.27 | 29.63 | 15.56K |
Create an account or log in to view more rows.
$PWOD i like the stock
$PWOD this market love evrry dips let’s see
$PWOD I don't know shit
but I know I'm holdin till I at least triple up
$PWOD we going up from here
$PWOD has just been halted from trading.
$PWOD this market love evrry dips let’s see
$PWOD Slapping that ask today
$PWOD headed back to all time highs shortly
$PWOD hold
$PWOD who else excited??