Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

Penns Woods Bancorp, Inc. (PWOD)

Compare
25.36
-0.17
(-0.67%)
At close: April 11 at 4:00:01 PM EDT
25.36
0.00
(0.00%)
After hours: April 11 at 4:05:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202525.6925.6925.0825.3625.3630,100
Apr 10, 202527.1127.1125.1225.5325.5339,100
Apr 9, 202526.5027.7525.2027.1227.1265,900
Apr 8, 202526.2526.6725.6025.9225.9218,000
Apr 7, 202525.4526.8424.8225.9025.9024,900
Apr 4, 202525.5026.2825.4826.1226.1231,800
Apr 3, 202526.0927.9426.0926.8726.8727,800
Apr 2, 202527.7128.3227.7128.2128.2154,800
Apr 1, 202527.7528.2027.6628.0828.0836,900
Mar 31, 202528.1128.2327.9027.9127.9143,800
Mar 28, 202528.5028.5027.8828.2028.2010,900
Mar 27, 202528.5628.9228.2428.9228.9215,400
Mar 26, 202528.3129.0028.3128.4728.4711,000
Mar 25, 202528.7529.0128.4828.4928.4922,500
Mar 24, 202528.3528.7927.7828.7928.7922,900
Mar 21, 202528.0228.4028.0228.0328.0318,200
Mar 20, 202528.0028.8927.7428.4128.4126,600
Mar 19, 202528.2728.7628.1928.2928.2914,500
Mar 18, 202528.0728.3627.8428.2528.2511,100
Mar 17, 202527.9928.5027.9928.3028.3010,800
Mar 14, 202528.1428.5727.7828.1928.1919,800
Mar 13, 202528.2028.2027.6927.9527.9513,200
Mar 12, 202527.8728.3027.5727.9127.9121,500
Mar 11, 2025 0.32 Dividend
Mar 11, 202528.1528.2927.6127.6127.6117,300
Mar 10, 202528.8729.1028.0128.2327.9120,700
Mar 7, 202529.6929.6928.4228.6228.3018,600
Mar 6, 202529.1129.3428.7229.3028.9710,300
Mar 5, 202529.2729.9329.1529.5429.2113,700
Mar 4, 202529.8529.9329.1529.2528.9215,400
Mar 3, 202530.3830.5029.8729.9329.5910,000
Feb 28, 202530.1530.5629.9430.5630.2119,600
Feb 27, 202530.0130.1529.8029.8029.467,600
Feb 26, 202529.3530.1529.0230.1529.8120,200
Feb 25, 202529.5030.0929.5029.9929.6512,400
Feb 24, 202529.8029.8729.1529.1528.8211,500
Feb 21, 202530.3330.6129.6529.6529.3111,600
Feb 20, 202530.0930.6230.0930.4830.137,800
Feb 19, 202530.9730.9730.7830.9330.587,000
Feb 18, 202531.2031.3531.0031.0130.668,200
Feb 14, 202531.5031.5631.1431.4331.074,700
Feb 13, 202531.3531.3731.1231.3030.955,400
Feb 12, 202531.3531.3531.0431.0430.698,900
Feb 11, 202531.1231.7631.1231.6431.287,900
Feb 10, 202531.4431.8031.2331.2330.8810,400
Feb 7, 202531.6631.7330.9931.4031.0416,500
Feb 6, 202531.2132.1331.1831.9031.5427,500
Feb 5, 202531.2031.5431.1431.3530.9916,800
Feb 4, 202530.5731.3530.5031.1930.8421,500
Feb 3, 202530.2030.4629.9730.2429.909,600
Jan 31, 202530.2530.6630.2530.4330.0912,400
Jan 30, 202530.8931.0330.4330.5030.158,700
Jan 29, 202530.5530.6930.1030.6930.348,700
Jan 28, 202530.6730.6730.3330.3329.998,600
Jan 27, 202530.5931.2030.5930.7330.3822,300
Jan 24, 202530.6931.1930.6930.9930.6414,000
Jan 23, 202530.8431.1630.6930.9730.6220,300
Jan 22, 202530.7230.8530.6230.6930.3412,400
Jan 21, 202530.8531.0030.7230.7230.3721,300
Jan 17, 202530.5730.7730.4330.6730.329,900
Jan 16, 202530.2130.8630.1030.6630.317,800
Jan 15, 202530.9730.9729.9330.3930.0523,200
Jan 14, 202529.2729.9329.2729.9329.5922,600
Jan 13, 202528.6929.5128.6929.3028.9714,400
Jan 10, 202529.5929.5928.8529.0328.7012,300
Jan 8, 202530.2030.2329.8229.9329.5916,200
Jan 7, 202530.4030.4529.8530.0629.7212,000
Jan 6, 202530.4830.9930.0030.5830.2341,600
Jan 3, 202530.0530.3229.5330.0629.7237,500
Jan 2, 202530.3830.4929.5529.8129.4736,600
Dec 31, 202430.3030.6830.0030.3930.0517,500
Dec 30, 202430.2030.4829.9130.0429.7034,900
Dec 27, 202430.4530.7430.0130.3930.0512,100
Dec 26, 202430.4331.0430.4330.7630.4121,700
Dec 24, 202430.1330.9630.1330.6930.3414,900
Dec 23, 202431.8332.0030.4730.5430.1933,300
Dec 20, 202430.2831.6830.2831.5731.2163,200
Dec 19, 202430.8430.9130.1830.1829.8420,700
Dec 18, 202431.8832.8430.3530.3530.0140,200
Dec 17, 202433.4434.1532.1632.1631.8038,800
Dec 16, 202433.4734.3533.3633.8133.4313,800
Dec 13, 202433.7534.0533.5033.6533.2711,100
Dec 12, 202433.7234.2632.9433.9133.5318,900
Dec 11, 202433.5934.3233.5933.9033.5225,800
Dec 10, 2024 0.32 Dividend
Dec 10, 202433.8234.2533.3733.5933.2138,800
Dec 9, 202434.1134.5633.7634.0633.3641,800
Dec 6, 202433.5234.1333.0033.9733.2711,200
Dec 5, 202433.5034.3033.2233.6232.9324,300
Dec 4, 202432.4433.8732.3033.7233.0245,700
Dec 3, 202432.2232.5231.9032.0131.3521,800
Dec 2, 202432.2632.2631.5632.2331.5712,900
Nov 29, 202432.1032.2831.8632.2831.6110,300
Nov 27, 202431.4931.9831.0931.7731.1121,000
Nov 26, 202431.4031.5831.2031.5130.8612,600
Nov 25, 202430.5731.3630.5731.1930.5517,900
Nov 22, 202430.4230.7430.3430.4129.7812,400
Nov 21, 202429.8030.7029.5030.1329.5140,000
Nov 20, 202430.3530.7129.7729.8429.2217,600
Nov 19, 202429.9430.5529.8330.5329.9020,500
Nov 18, 202429.8930.5029.8929.9129.2910,700
Nov 15, 202430.1930.1929.5029.8729.2510,800
Nov 14, 202429.3030.0529.0130.0529.4324,100
Nov 13, 202429.7030.0529.0529.3428.7332,400
Nov 12, 202427.9329.6527.8329.6028.9928,700
Nov 11, 202427.3128.1827.0028.1727.5911,100
Nov 8, 202427.0127.3426.8627.1026.5419,400
Nov 7, 202427.4627.7826.9827.0026.4418,000
Nov 6, 202427.5028.3027.5028.0027.4229,200
Nov 5, 202427.0027.4626.9727.2926.7332,900
Nov 4, 202426.8327.1126.5826.7726.2213,900
Nov 1, 202427.0027.4926.8726.8726.3216,900
Oct 31, 202427.8927.8927.0027.0026.4430,600
Oct 30, 202427.5828.4027.0527.7527.1844,200
Oct 29, 202425.6527.6625.6527.6627.0932,400
Oct 28, 202425.8726.4825.3025.9425.4110,000
Oct 25, 202425.1025.6825.1025.6025.076,000
Oct 24, 202425.0125.7524.6525.7525.2225,700
Oct 23, 202424.9125.3524.6025.3524.838,400
Oct 22, 202424.8125.0124.4224.8524.346,800
Oct 21, 202424.8325.0024.4024.7024.196,400
Oct 18, 202425.0525.6524.9125.2324.714,000
Oct 17, 202424.3925.5224.3925.5224.9911,500
Oct 16, 202424.8424.8524.5124.8524.345,000
Oct 15, 202424.4424.8524.4124.5023.9913,700
Oct 14, 202424.4324.5624.4324.5524.044,100
Oct 11, 202424.4524.8324.4524.8324.325,900
Oct 10, 202424.2224.4024.2024.3523.852,400
Oct 9, 202424.4424.4623.9424.2023.707,800
Oct 8, 202424.2324.2924.1724.2523.758,000
Oct 7, 202424.2224.4023.8524.3523.856,400
Oct 4, 202424.4924.5024.0424.4923.985,000
Oct 3, 202423.7124.2523.7124.2523.756,300
Oct 2, 202423.7323.9023.7023.8923.406,300
Oct 1, 202423.9424.1523.3523.7423.256,800
Sep 30, 202423.6023.7923.6023.7923.304,800
Sep 27, 202423.5023.5823.5023.5823.097,300
Sep 26, 202423.7523.9023.7023.9023.414,900
Sep 25, 202423.6923.8923.4323.6623.177,900
Sep 24, 202424.0224.0523.6123.8223.3323,600
Sep 23, 202424.1524.2323.6223.8523.3610,800
Sep 20, 202423.5823.9823.3523.9823.4919,600
Sep 19, 202423.0023.9023.0023.8523.3621,100
Sep 18, 202422.0522.9922.0022.4421.9812,100
Sep 17, 202422.2522.2722.0022.0021.5511,900
Sep 16, 202421.9122.1521.8021.9721.5213,300
Sep 13, 202421.5121.8521.5021.8521.407,500
Sep 12, 202421.3521.6221.0221.3820.946,300
Sep 11, 202420.7521.4420.5521.4421.0011,800
Sep 10, 2024 0.32 Dividend
Sep 10, 202420.7020.9720.1820.7120.284,200
Sep 9, 202421.1321.5121.0121.0520.308,900
Sep 6, 202421.6021.7321.3321.5920.824,600
Sep 5, 202420.5021.5220.5021.5220.769,100
Sep 4, 202422.1422.3021.2221.2920.5315,000
Sep 3, 202422.4022.5321.5422.1521.3611,500
Aug 30, 202423.6023.6022.1222.4621.6610,100
Aug 29, 202423.1623.7023.0623.0622.244,400
Aug 28, 202422.3722.9722.3722.9722.155,800
Aug 27, 202422.1922.7021.7422.3521.5610,900
Aug 26, 202422.1122.7722.1022.4121.617,500
Aug 23, 202421.2922.2521.2922.0221.2425,900
Aug 22, 202421.7521.8921.2721.4220.6629,100
Aug 21, 202422.8923.1321.7621.7620.9927,000
Aug 20, 202423.4223.4223.1623.1622.344,100
Aug 19, 202422.7423.4222.7423.3722.545,300
Aug 16, 202422.1023.1722.0322.9922.1742,300
Aug 15, 202422.2022.6821.8922.1821.3910,000
Aug 14, 202421.9822.1221.8421.8521.074,900
Aug 13, 202421.8021.8021.3221.7520.9811,500
Aug 12, 202421.7021.9021.1521.4220.666,400
Aug 9, 202421.5021.8221.4621.6820.9112,000
Aug 8, 202422.1022.1021.7621.7620.999,600
Aug 7, 202421.6322.2321.3121.6020.8314,500
Aug 6, 202421.6021.7221.4221.5320.776,600
Aug 5, 202420.9921.6520.9921.5920.8216,600
Aug 2, 202422.5022.6022.0522.3621.5712,700
Aug 1, 202422.6123.4222.5022.7921.9817,400
Jul 31, 202423.6624.1023.4223.8222.9731,800
Jul 30, 202423.7523.7523.3723.6622.8216,000
Jul 29, 202423.2823.5722.9723.5722.7323,800
Jul 26, 202423.6823.6823.1423.1422.3212,900
Jul 25, 202423.3223.6223.2223.3222.4917,400
Jul 24, 202423.0323.3022.8923.0622.2426,800
Jul 23, 202422.1523.3122.1523.1622.3424,500
Jul 22, 202422.1022.5621.8822.4921.6922,800
Jul 19, 202422.2722.6422.1622.4221.6214,100
Jul 18, 202422.6123.3422.1722.3121.5215,000
Jul 17, 202422.3123.0122.3122.9822.1634,200
Jul 16, 202421.7322.7421.7022.7021.8945,400
Jul 15, 202420.9122.1220.9121.7320.9645,800
Jul 12, 202420.9921.1920.7520.9320.1924,100
Jul 11, 202420.5021.2420.5021.0220.2726,000
Jul 10, 202419.4320.5019.4020.5019.7735,200
Jul 9, 202419.3419.5518.9119.2918.6036,700
Jul 8, 202419.7219.9419.3219.5418.8533,500
Jul 5, 202420.2020.2019.5119.6318.9334,400
Jul 3, 202420.3120.4119.9819.9819.2715,500
Jul 2, 202420.2520.3519.8620.2019.4843,500
Jul 1, 202420.0620.8720.0420.0719.3660,100
Jun 28, 202421.3621.4820.2620.5519.82949,200
Jun 27, 202420.9521.2620.4121.0320.2840,700
Jun 26, 202420.8921.4720.6721.0820.3347,500
Jun 25, 202420.9120.9820.5720.8720.1344,600
Jun 24, 202420.0620.9219.9820.7820.0436,700
Jun 21, 202419.9220.1219.7819.9119.2062,500
Jun 20, 202419.6720.1119.5419.9319.2219,700
Jun 18, 202419.9420.1619.8419.8519.1519,200
Jun 17, 202419.7619.9419.3719.9419.2321,500
Jun 14, 202420.2020.4519.6719.8819.1728,300
Jun 13, 202420.2020.5519.9320.5019.7731,800
Jun 12, 202420.6620.7520.3020.4619.7328,300
Jun 11, 2024 0.32 Dividend
Jun 11, 202419.8120.1819.5920.1219.4132,000
Jun 10, 202420.2220.4119.8320.1619.1433,100
Jun 7, 202420.0620.3419.9220.1319.1118,700
Jun 6, 202420.0120.5719.9720.3719.3332,600
Jun 5, 202419.9420.1419.9420.0719.0522,400
Jun 4, 202419.8620.2519.8620.1119.0924,100
Jun 3, 202420.0820.2819.7620.1119.0929,900
May 31, 202419.5319.9219.5319.8718.8620,800
May 30, 202419.3819.6819.1819.5618.5723,800
May 29, 202419.6219.8119.0419.3518.3752,600
May 28, 202420.0920.1719.5519.6018.6044,200
May 24, 202419.6019.9919.6019.9018.8928,800
May 23, 202420.3220.3219.4519.4918.5042,300
May 22, 202420.2120.6120.0420.5019.4642,600
May 21, 202419.5120.2519.5020.2419.2134,200
May 20, 202419.6519.7319.4819.6018.6027,100
May 17, 202419.4619.5919.3019.5718.5815,300
May 16, 202419.4019.5819.2319.4818.4914,100
May 15, 202419.3519.6119.0519.5718.5824,900
May 14, 202419.2219.3919.1219.3518.3718,400
May 13, 202419.2519.2518.8419.1718.2022,400
May 10, 202419.0519.1118.7919.1018.1327,900
May 9, 202418.7619.2318.7619.2318.2530,800
May 8, 202418.4119.0418.3619.0318.0630,300
May 7, 202418.3418.6818.1218.4517.5134,800
May 6, 202418.6618.6618.1618.1917.2712,700
May 3, 202418.9618.9618.3718.4717.5317,700
May 2, 202418.4118.8518.3518.7517.8025,000
May 1, 202417.5118.5017.5118.3017.3732,900
Apr 30, 202417.3017.7517.1617.4816.5970,600
Apr 29, 202417.3717.6017.0417.1716.3035,200
Apr 26, 202417.6317.8517.4917.5216.6321,100
Apr 25, 202417.2517.6317.0117.6016.7155,400
Apr 24, 202417.6817.6817.2517.2816.4034,600
Apr 23, 202418.2118.5717.7317.7816.8828,200
Apr 22, 202417.8018.1217.6517.9917.0827,400
Apr 19, 202417.3418.1117.3417.9617.0532,200
Apr 18, 202417.2717.5217.2717.3916.5121,300
Apr 17, 202417.5317.7817.2717.4216.5321,400
Apr 16, 202417.4717.5517.2517.5216.6328,300
Apr 15, 202417.8517.8517.2117.3316.4530,000
Apr 12, 202417.9517.9517.7317.8516.9422,700

Related Tickers

NWBI Northwest Bancshares, Inc.
10.90
-1.00%
 
FNFI First Niles Financial, Inc.
7.56
0.00%
 
FGBIP First Guaranty Bancshares, Inc.
18.53
-1.07%
 
CCFN Muncy Columbia Financial Corporation
38.75
0.00%
 
FKYS First Keystone Corporation
17.05
-2.01%
 
CZNC Citizens & Northern Corporation
18.32
-0.49%
 
CHMG Chemung Financial Corporation
40.73
-2.00%
 
PBCRY PT Bank Central Asia Tbk
12.43
-0.16%
 
FULTP Fulton Financial Corporation
17.68
-0.95%
 
BKNIY Bankinter, S.A.
11.02
-1.17%