Penns Woods Bancorp Inc (PWOD) Historical Stock Data
19.32 ↓0.09 (-0.46%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PWOD is down -0.39% a day on average. There have been 11 days where Penns Woods Bancorp Inc closed green and 19 days where PWOD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 19.12 | 19.41 | ↑$0.30 (1.54%) | 19.12 | 19.64 | 15.05K |
2024-03-27 | 18.80 | 19.25 | ↑$0.45 (2.39%) | 18.80 | 19.47 | 19.37K |
2024-03-26 | 18.90 | 18.62 | ↓$0.28 (-1.48%) | 18.45 | 18.94 | 23.18K |
2024-03-25 | 18.81 | 18.70 | ↓$0.11 (-0.58%) | 18.57 | 19.09 | 11.09K |
2024-03-22 | 18.99 | 18.93 | ↓$0.06 (-0.32%) | 18.35 | 19.16 | 16.25K |
2024-03-21 | 19.07 | 18.77 | ↓$0.30 (-1.56%) | 18.51 | 19.12 | 18.77K |
2024-03-20 | 18.53 | 18.77 | ↑$0.24 (1.30%) | 18.02 | 18.79 | 33.71K |
2024-03-19 | 18.66 | 18.44 | ↓$0.22 (-1.18%) | 18.44 | 18.88 | 14.37K |
2024-03-18 | 18.44 | 18.69 | ↑$0.25 (1.36%) | 18.30 | 18.80 | 18.16K |
2024-03-15 | 18.50 | 18.56 | ↑$0.06 (0.32%) | 18.28 | 18.95 | 65.88K |
2024-03-14 | 19.15 | 18.67 | ↓$0.48 (-2.51%) | 18.62 | 19.15 | 16.09K |
2024-03-13 | 19.11 | 19.00 | ↓$0.11 (-0.58%) | 18.86 | 19.41 | 17.57K |
2024-03-12 | 19.13 | 18.78 | ↓$0.35 (-1.83%) | 18.77 | 19.19 | 35.44K |
2024-03-11 | 19.50 | 19.03 | ↓$0.47 (-2.41%) | 19.03 | 19.50 | 9.11K |
2024-03-08 | 19.83 | 19.59 | ↓$0.24 (-1.21%) | 19.58 | 19.95 | 13.11K |
2024-03-07 | 19.29 | 19.67 | ↑$0.38 (1.96%) | 19.29 | 19.68 | 18.62K |
2024-03-06 | 19.48 | 19.15 | ↓$0.33 (-1.69%) | 18.75 | 19.48 | 49.02K |
2024-03-05 | 19.28 | 19.28 | ↑$0.00 (0.00%) | 19.25 | 19.50 | 12.82K |
2024-03-04 | 19.38 | 19.29 | ↓$0.09 (-0.46%) | 19.27 | 19.70 | 15.58K |
2024-03-01 | 19.51 | 19.38 | ↓$0.13 (-0.67%) | 19.10 | 19.52 | 14.85K |
2024-02-29 | 19.33 | 19.34 | ↑$0.01 (0.05%) | 19.00 | 19.46 | 29.23K |
2024-02-28 | 19.07 | 19.02 | ↓$0.05 (-0.26%) | 19.00 | 19.36 | 21.16K |
2024-02-27 | 20.02 | 19.25 | ↓$0.77 (-3.85%) | 19.21 | 20.05 | 27.56K |
2024-02-26 | 19.79 | 19.66 | ↓$0.13 (-0.66%) | 19.60 | 20.03 | 14.84K |
2024-02-23 | 19.63 | 19.94 | ↑$0.31 (1.58%) | 19.52 | 20.06 | 16.53K |
2024-02-22 | 19.56 | 19.59 | ↑$0.03 (0.15%) | 19.21 | 19.60 | 42.03K |
2024-02-21 | 19.93 | 19.68 | ↓$0.25 (-1.23%) | 19.58 | 19.93 | 23.73K |
2024-02-20 | 20.35 | 19.83 | ↓$0.52 (-2.56%) | 19.78 | 20.35 | 34.80K |
2024-02-16 | 20.45 | 20.29 | ↓$0.16 (-0.78%) | 20.11 | 20.45 | 9.54K |
2024-02-15 | 19.84 | 20.50 | ↑$0.66 (3.32%) | 19.84 | 20.59 | 20.16K |
Create an account or log in to view more rows.
$PWOD YALL READY????????
$PWOD buy and hold and get rewarded
$PWOD the time is near
$PWOD choo choo
$PWOD green is good
$PWOD buy the dip.
$PWOD last chance to load imo
$PWOD what’s gonna happen now
$PWOD HAVE A FANTASTIC WEEKEND FAM…
$PWOD more shorts the better idc