NasdaqGM - Nasdaq Real Time Price USD

Norwood Financial Corp. (NWFL)

25.68
-0.51
(-1.93%)
At close: May 21 at 4:00:00 PM EDT
25.68
0.00
(0.00%)
After hours: May 21 at 4:04:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 202526.0026.0125.4225.6925.6916,500
May 20, 202526.4526.5026.1226.1926.1911,900
May 19, 202526.2926.7626.2626.5526.5514,100
May 16, 202526.6926.7226.2726.2726.2715,200
May 15, 202526.6226.7526.5526.6926.699,700
May 14, 202526.8226.9826.3826.6026.6022,000
May 13, 202526.8827.1026.6626.7926.7916,100
May 12, 202526.6027.0426.2426.7126.7134,200
May 9, 202526.1326.1325.5825.6225.6211,000
May 8, 202525.7726.2625.5826.0126.0116,100
May 7, 202525.8425.8425.3625.7725.7713,700
May 6, 202525.7426.0925.4925.5225.5219,100
May 5, 202526.7827.4225.7525.7625.7632,900
May 2, 202526.0427.0825.8826.9026.9025,300
May 1, 202525.3226.9124.2725.9125.9186,000
Apr 30, 202524.8225.3524.3625.0125.0131,100
Apr 29, 202524.4425.2524.4424.8424.8419,800
Apr 28, 202524.1524.7623.9524.4824.4815,600
Apr 25, 202524.5024.5123.6424.3924.3913,800
Apr 24, 202524.8124.8824.0124.7024.7011,700
Apr 23, 202525.0525.0524.3024.6624.6625,100
Apr 22, 202524.0024.9424.0024.9424.9436,300
Apr 21, 202522.9123.9022.9123.8223.8239,700
Apr 17, 202522.2523.1222.2523.0123.0198,300
Apr 16, 202522.7222.8622.4422.4522.4521,300
Apr 15, 2025 0.31 Dividend
Apr 15, 202522.2123.5022.1122.6522.6542,100
Apr 14, 202522.8824.0021.9922.4422.1331,400
Apr 11, 202521.6422.9021.6422.2521.9430,500
Apr 10, 202521.5621.8621.2521.6721.3733,300
Apr 9, 202521.9723.0721.8021.9021.6065,800
Apr 8, 202522.7222.7221.7322.0021.7020,100
Apr 7, 202522.5823.1721.8022.3122.0025,200
Apr 4, 202522.3423.1721.3123.1622.8427,100
Apr 3, 202523.5023.9422.7622.7622.4521,400
Apr 2, 202524.2624.5624.2124.3223.9811,200
Apr 1, 202523.8324.8223.8324.5624.2222,700
Mar 31, 202523.7724.7323.5524.1723.8434,600
Mar 28, 202524.8224.8224.1324.1323.807,900
Mar 27, 202524.4525.0824.4524.6924.359,500
Mar 26, 202524.5124.5524.2724.4124.078,100
Mar 25, 202525.2325.2324.2524.2523.9112,900
Mar 24, 202525.0825.2624.6224.8324.4919,000
Mar 21, 202524.4725.1924.4725.0024.65177,100
Mar 20, 202524.4825.0824.4824.7724.4311,700
Mar 19, 202525.0425.7224.9524.9524.6118,400
Mar 18, 202524.7925.4024.7024.9824.6315,700
Mar 17, 202524.9625.4224.7225.0724.7213,400
Mar 14, 202525.2225.2224.7524.9624.629,500
Mar 13, 202525.1025.1024.7224.8224.487,900
Mar 12, 202524.9425.3624.9025.2224.8718,500
Mar 11, 202525.1325.2024.7524.7524.4117,000
Mar 10, 202525.2925.4025.1525.1724.8211,500
Mar 7, 202525.0025.4525.0025.4025.0510,000
Mar 6, 202525.0025.4625.0025.2124.868,500
Mar 5, 202525.6325.6325.1125.1724.8210,100
Mar 4, 202525.3725.6225.0825.4825.139,700
Mar 3, 202525.8025.8025.6525.6525.306,800
Feb 28, 202525.8525.8525.5025.8425.4811,900
Feb 27, 202525.7425.7425.4625.4625.115,900
Feb 26, 202525.5525.8725.5525.8725.516,400
Feb 25, 202525.7626.0825.4825.4825.1316,200
Feb 24, 202525.5126.1225.5025.5025.159,500
Feb 21, 202525.7625.7625.1925.2224.8711,700
Feb 20, 202525.5025.5025.4025.4725.123,200
Feb 19, 202525.8725.8725.6525.6525.307,400
Feb 18, 202525.8326.1325.7026.1325.774,700
Feb 14, 202526.2426.2525.9325.9325.575,100
Feb 13, 202525.2926.0225.2926.0225.6614,800
Feb 12, 202525.7226.2125.1925.1924.8417,100
Feb 11, 202525.8626.0925.8025.9625.6014,500
Feb 10, 202525.9826.3625.9826.1425.7811,400
Feb 7, 202526.5526.5526.0026.0025.6410,500
Feb 6, 202526.2526.8326.1726.5326.169,100
Feb 5, 202526.6426.6426.1126.1325.7724,500
Feb 4, 202525.9226.7025.9026.5026.1313,100
Feb 3, 202526.7427.6025.9225.9225.5639,400
Jan 31, 202525.7026.6225.7026.6226.2534,800
Jan 30, 202526.1026.1525.7726.0625.709,600
Jan 29, 202525.8326.1725.6725.8225.464,400
Jan 28, 202526.0026.2826.0026.1325.776,500
Jan 27, 202525.9126.3225.6826.1425.7823,400
Jan 24, 202526.2026.6326.0126.0125.656,400
Jan 23, 202526.0526.3726.0526.2725.916,000
Jan 22, 202526.1726.4425.5926.0025.6413,900
Jan 21, 202526.2727.0426.2726.4426.078,300
Jan 17, 202526.1326.2525.7526.2525.898,500
Jan 16, 202526.7326.7325.9625.9625.607,300
Jan 15, 2025 0.31 Dividend
Jan 15, 202526.1926.9926.1926.7326.3610,600
Jan 14, 202526.2627.2226.0126.4025.7312,600
Jan 13, 202525.3426.2325.3426.2025.537,600
Jan 10, 202526.0026.0025.0025.4224.7716,800
Jan 8, 202526.3526.8926.1126.3425.679,400
Jan 7, 202525.8426.1525.3725.9925.3310,600
Jan 6, 202526.3526.9725.8626.0025.348,400
Jan 3, 202526.5126.7326.3226.3725.706,400
Jan 2, 202527.6627.6626.4026.5525.889,000
Dec 31, 202426.9227.3026.8027.2126.5211,600
Dec 30, 202426.4627.0526.4626.8626.187,800
Dec 27, 202426.4127.2326.0526.7526.0714,500
Dec 26, 202427.3827.5526.5826.7726.098,800
Dec 24, 202427.6827.6826.9827.2526.563,800
Dec 23, 202427.8527.8526.9827.3626.6723,300
Dec 20, 202424.8228.0224.7428.0227.3190,500
Dec 19, 202426.2126.6325.1525.1824.5427,100
Dec 18, 202426.8727.2525.7126.1025.44168,000
Dec 17, 202430.2730.6830.2730.6829.9012,100
Dec 16, 202430.5830.6330.5030.6129.836,700
Dec 13, 202430.3830.4930.2030.4529.684,800
Dec 12, 202430.0030.6029.9630.2029.4317,100
Dec 11, 202431.0431.0430.1230.5029.7314,400
Dec 10, 202430.9130.9730.4930.5829.8012,200
Dec 9, 202430.5630.7530.3630.7229.946,400
Dec 6, 202430.3430.3430.0030.2829.517,300
Dec 5, 202430.0730.3729.9030.3129.5410,500
Dec 4, 202430.0930.3529.9130.2529.4810,000
Dec 3, 202430.2030.2030.0530.0529.294,200
Dec 2, 202430.7731.0030.4430.5529.777,100
Nov 29, 202430.2130.9030.0930.9030.124,600
Nov 27, 202430.8430.8730.6130.8730.094,500
Nov 26, 202430.1531.1630.1530.3529.587,400
Nov 25, 202430.8831.8430.8831.2930.5010,100
Nov 22, 202429.5530.5129.5530.5129.747,800
Nov 21, 202429.3029.8929.3029.8329.076,800
Nov 20, 202429.4929.6529.2329.2328.494,600
Nov 19, 202429.5030.5229.5029.9029.145,500
Nov 18, 202430.5930.7030.2230.6029.825,600
Nov 15, 202431.4031.4030.5430.8430.067,400
Nov 14, 202431.1331.3031.0031.1330.349,500
Nov 13, 202432.1032.1031.0831.3530.558,300
Nov 12, 202432.1732.5031.4931.6330.837,800
Nov 11, 202431.7432.2031.6332.1831.367,200
Nov 8, 202431.4231.8231.1131.8231.017,800
Nov 7, 202432.1432.3031.3131.3630.5610,600
Nov 6, 202430.0134.5030.0132.4931.6642,700
Nov 5, 202429.0530.2928.4630.2829.5113,900
Nov 4, 202429.3829.7329.1729.3528.605,200
Nov 1, 202429.7530.0029.0929.6728.9218,000
Oct 31, 202429.1029.3528.8429.3328.596,600
Oct 30, 202427.7428.7927.6028.7928.063,700
Oct 29, 202427.7528.2827.7528.2827.565,700
Oct 28, 202427.3027.3827.3027.3826.683,400
Oct 25, 202427.7127.9627.1027.1026.413,100
Oct 24, 202427.6627.9727.6627.9727.264,600
Oct 23, 202427.1827.9627.1827.9627.252,900
Oct 22, 202426.9927.1926.9927.1926.501,700
Oct 21, 202428.0528.5027.6327.6326.934,300
Oct 18, 2024 0.3 Dividend
Oct 18, 202429.2629.2628.3228.6627.936,100
Oct 17, 202429.1329.6329.0029.2428.215,900
Oct 16, 202429.0729.5029.0729.4528.4110,200
Oct 15, 202428.5028.8628.5028.5927.586,600
Oct 14, 202428.4928.5028.2028.2027.203,800
Oct 11, 202427.6428.7827.6428.7827.764,200
Oct 10, 202427.5028.0727.5027.5526.574,400
Oct 9, 202427.6028.0527.0427.9426.9512,600
Oct 8, 202427.0327.6127.0327.6126.633,900
Oct 7, 202427.3527.6027.1527.1926.234,700
Oct 4, 202427.0227.2726.6527.2726.305,700
Oct 3, 202426.7027.0826.4226.4225.487,600
Oct 2, 202426.4727.1326.4726.6025.665,700
Oct 1, 202427.1127.4626.7126.7225.777,900
Sep 30, 202427.8528.0127.5527.5826.603,600
Sep 27, 202427.6527.9827.3127.9826.993,400
Sep 26, 202427.8228.1027.1627.4626.498,400
Sep 25, 202427.5427.5427.5327.5326.564,300
Sep 24, 202428.2528.2527.8927.8926.904,800
Sep 23, 202428.1628.2827.9428.0527.065,200
Sep 20, 202428.6729.0627.9928.1427.1455,800
Sep 19, 202428.9829.5028.4529.3828.3414,200
Sep 18, 202428.4428.9327.7628.2327.2316,000
Sep 17, 202429.0929.5028.6028.6027.5913,100
Sep 16, 202428.1929.2227.4229.2228.199,200
Sep 13, 202427.7528.1927.3428.1827.1815,200
Sep 12, 202427.2527.5227.2327.4626.498,300
Sep 11, 202427.2427.2426.5027.0326.0710,000
Sep 10, 202427.0027.0526.5027.0426.0818,100
Sep 9, 202426.3727.2526.3727.1026.148,000
Sep 6, 202425.3226.6025.3026.1325.2119,500
Sep 5, 202425.6226.4025.3425.3424.4412,900
Sep 4, 202425.4925.6125.4925.6124.702,100
Sep 3, 202425.7927.0125.6425.6424.7315,800
Aug 30, 202427.2627.2626.2927.2426.285,200
Aug 29, 202426.0127.2026.0126.8025.8512,100
Aug 28, 202425.6626.2225.6625.8424.932,800
Aug 27, 202426.7826.8026.2526.4525.515,500
Aug 26, 202426.8127.0026.4426.5725.635,800
Aug 23, 202425.2626.9825.2626.9826.0311,200
Aug 22, 202425.5025.5025.2725.2724.382,000
Aug 21, 202425.3426.5525.2625.7424.839,000
Aug 20, 202425.8125.8225.6025.6024.693,300
Aug 19, 202426.0826.4525.5726.0225.102,700
Aug 16, 202425.9526.6425.5725.8824.9615,900
Aug 15, 202425.4825.9925.3025.9925.075,000
Aug 14, 202425.1625.1624.7324.8824.005,500
Aug 13, 202424.7625.1724.7625.0824.194,300
Aug 12, 202426.0226.0225.0925.0924.204,100
Aug 9, 202426.3926.8925.8725.8724.953,700
Aug 8, 202426.0026.5825.9126.5025.564,300
Aug 7, 202426.1226.1225.2525.2524.366,600
Aug 6, 202425.1126.0325.0025.3924.497,500
Aug 5, 202425.9326.7925.0925.0924.2016,900
Aug 2, 202426.6927.5026.6927.0226.068,300
Aug 1, 202429.5129.7527.5527.8826.8929,100
Jul 31, 202428.6129.4828.5229.4828.4419,500
Jul 30, 202428.2028.4727.9628.4727.465,700
Jul 29, 202429.5929.5927.5327.5526.575,800
Jul 26, 202429.5029.5028.0329.4928.4510,700
Jul 25, 202428.7929.4928.5629.4828.4413,600
Jul 24, 202428.0128.5327.6027.6026.6213,200
Jul 23, 202427.7228.0227.7228.0027.0117,300
Jul 22, 202427.7228.0026.9528.0027.017,200
Jul 19, 202427.6828.2327.5027.5426.5712,900
Jul 18, 202427.2528.0227.1427.4626.498,500
Jul 17, 202428.9128.9927.2127.8026.8224,200
Jul 16, 202427.5029.2827.4829.2828.2419,300
Jul 15, 2024 0.3 Dividend
Jul 15, 202426.1827.3126.1827.2826.3110,500
Jul 12, 202426.9626.9726.0126.3825.1617,800
Jul 11, 202425.1626.7124.8126.7125.4728,700
Jul 10, 202424.1524.8724.0924.8723.7211,300
Jul 9, 202424.0024.6224.0024.4823.355,700
Jul 8, 202423.8424.3923.5524.2423.1217,200
Jul 5, 202424.4524.4523.5823.5822.4928,500
Jul 3, 202424.9625.2424.5024.5023.3613,200
Jul 2, 202424.7025.2024.6224.6923.5510,500
Jul 1, 202425.1625.1624.5224.5223.387,900
Jun 28, 202425.0025.4524.9525.3824.2072,500
Jun 27, 202424.6924.9924.6924.9823.829,400
Jun 26, 202424.2124.8324.1724.1723.0511,300
Jun 25, 202424.6024.6424.1624.2123.095,400
Jun 24, 202424.8025.1824.6924.9023.755,100
Jun 21, 202424.9025.3924.9024.9523.7919,600
Jun 20, 202424.4825.0924.4025.0923.9310,100
Jun 18, 202425.1025.5224.5124.8023.6519,900
Jun 17, 202425.0825.6625.0225.3024.139,300
Jun 14, 202424.3425.0624.3425.0623.908,300
Jun 13, 202425.0725.0724.6224.9923.835,300
Jun 12, 202425.4025.6525.1225.2524.088,100
Jun 11, 202425.2125.3025.2125.3024.134,400
Jun 10, 202424.6925.3724.6924.7023.554,300
Jun 7, 202425.3325.3325.0325.0323.873,500
Jun 6, 202425.3625.4024.6425.2324.063,500
Jun 5, 202425.1725.3525.0025.3524.175,300
Jun 4, 202424.9825.0824.3524.9523.7916,000
Jun 3, 202425.6425.6424.8125.0623.904,700
May 31, 202425.3125.3125.3125.3124.144,100
May 30, 202424.3725.6424.3725.3924.215,400
May 29, 202424.5224.5824.5224.5823.446,100
May 28, 202424.6024.9024.6024.9023.754,200
May 24, 202424.7324.7324.4724.4923.355,000
May 23, 202425.3225.3224.3524.3523.2210,100
May 22, 202424.8925.3024.8924.9523.794,700

Related Tickers

OPOF Old Point Financial Corporation
40.40
-0.44%
 
PEBK Peoples Bancorp of North Carolina, Inc.
29.24
-0.14%
 
OVBC Ohio Valley Banc Corp.
35.70
-0.06%
 
CHCO City Holding Company
119.55
-2.17%
 
HFWA Heritage Financial Corporation
23.15
-3.58%
 
CZFS Citizens Financial Services, Inc.
61.08
-2.60%
 
NFBK Northfield Bancorp, Inc. (Staten Island, NY)
11.54
-3.27%
 
THFF First Financial Corporation
51.55
-2.39%
 
LKFN Lakeland Financial Corporation
59.68
-2.67%
 
HONT Honat Bancorp, Inc.
117.65
0.00%