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

NasdaqCM - Nasdaq Real Time Price USD

William Penn Bancorporation (WMPN)

Compare
10.67
+0.21
+(2.01%)
At close: April 15 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202510.3710.7310.3710.6710.6729,500
Apr 14, 202510.2910.5510.1810.4610.4652,900
Apr 11, 202510.0410.4810.0410.2310.2325,400
Apr 10, 202510.2810.4410.1010.2710.2719,900
Apr 9, 202510.1311.0710.1010.6710.6754,000
Apr 8, 202510.4710.6310.1010.2710.2742,800
Apr 7, 202510.2210.6010.0310.4110.4123,600
Apr 4, 20259.7510.329.7510.2510.2528,900
Apr 3, 202510.5910.5910.1010.1410.1423,600
Apr 2, 202510.6911.1110.6911.0711.0719,600
Apr 1, 202510.8510.9210.7210.8510.8524,700
Mar 31, 202510.8111.0810.7910.9210.9212,700
Mar 28, 202510.7710.8610.7110.8610.8613,000
Mar 27, 202511.0011.1110.8911.0311.037,200
Mar 26, 202511.1211.1311.0011.0911.096,400
Mar 25, 202510.9511.3910.9511.0211.0223,100
Mar 24, 202510.6510.9310.6510.8810.8815,100
Mar 21, 202510.8310.9210.5410.6210.6234,000
Mar 20, 202510.8311.0310.8210.8210.8215,200
Mar 19, 202510.9011.0610.9010.9710.9730,000
Mar 18, 202510.9011.0310.8510.8910.8910,700
Mar 17, 202510.8310.9810.7810.9110.9128,000
Mar 14, 202510.9010.9010.7010.7710.7723,300
Mar 13, 202510.8511.0310.7910.8110.8119,700
Mar 12, 202510.7110.9810.6010.7610.7621,000
Mar 11, 202510.8610.8610.4310.4310.4311,100
Mar 10, 202511.1511.2210.8510.8610.8623,000
Mar 7, 202511.3711.5111.1111.3711.376,900
Mar 6, 202511.3811.5511.3811.4411.448,800
Mar 5, 202511.7011.9011.5011.5511.557,200
Mar 4, 202511.8711.9311.6911.7011.7016,100
Mar 3, 202512.1712.2912.0312.0412.0412,000
Feb 28, 202512.1412.1412.0112.0112.013,200
Feb 27, 202512.0312.0311.9512.0212.023,000
Feb 26, 202512.2512.2512.0012.2412.2414,000
Feb 25, 202512.2512.3112.1512.1912.193,000
Feb 24, 202512.0112.2512.0112.1012.1011,000
Feb 21, 202512.2412.3812.0012.0012.0026,400
Feb 20, 202512.6612.7512.2112.2912.2943,500
Feb 19, 202512.6012.6812.5412.6612.6621,400
Feb 18, 202512.6512.7512.6112.6112.615,900
Feb 14, 202512.6512.6812.4812.6212.626,600
Feb 13, 202512.4712.6312.4712.5312.537,200
Feb 12, 202512.5012.5812.4412.5512.5521,000
Feb 11, 202512.6412.7612.6312.6512.659,200
Feb 10, 202512.4512.5912.4412.5112.5119,600
Feb 7, 202512.5212.5812.3112.5012.509,400
Feb 6, 202512.2712.6512.2712.5812.5846,800
Feb 5, 202512.3512.4412.2512.3212.3221,200
Feb 4, 202512.1712.3512.0912.3512.353,300
Feb 3, 202512.4512.8812.3012.3012.307,000
Jan 31, 202512.7212.7612.5212.6112.6112,500
Jan 30, 202512.7312.9312.7312.8112.818,000
Jan 29, 202512.5312.7812.5312.6912.6910,500
Jan 28, 202512.6712.6812.5212.6112.6123,700
Jan 27, 2025 0.03 Dividend
Jan 27, 202512.5012.7212.4612.6212.629,000
Jan 24, 202512.4512.5212.3612.4012.379,600
Jan 23, 202512.2012.5812.2012.4712.4416,200
Jan 22, 202512.4212.5512.2412.3312.304,200
Jan 21, 202512.2412.5912.2412.3512.3269,500
Jan 17, 202513.0813.0812.0912.1112.0828,200
Jan 16, 202512.2712.2712.0512.1512.125,600
Jan 15, 202511.9212.2511.9212.1512.1212,000
Jan 14, 202511.4611.9411.4611.9011.8715,500
Jan 13, 202511.2311.6011.2011.5311.5010,500
Jan 10, 202511.5211.5511.1811.3211.298,000
Jan 8, 202511.7011.8311.6011.7011.6714,500
Jan 7, 202511.7111.8811.6711.7011.6711,700
Jan 6, 202511.6812.0011.6211.7111.6819,900
Jan 3, 202511.7211.8711.7211.7311.7010,400
Jan 2, 202512.0512.0811.7611.7611.7311,100
Dec 31, 202412.0212.0411.9312.0011.975,600
Dec 30, 202411.9612.0411.8612.0111.988,600
Dec 27, 202412.2212.2311.8412.0211.9911,200
Dec 26, 202412.0912.2212.0412.1312.1010,200
Dec 24, 202412.1312.1612.0112.1212.095,300
Dec 23, 202412.2412.2411.9712.0812.0535,900
Dec 20, 202412.0212.2912.0212.2912.269,700
Dec 19, 202412.5612.5612.0312.0512.0216,000
Dec 18, 202412.7612.9312.1112.2812.2537,600
Dec 17, 202412.9212.9212.7912.8412.816,500
Dec 16, 202412.8113.0512.8112.9812.9517,500
Dec 13, 202412.8712.8712.7712.8312.8012,000
Dec 12, 202413.0113.1212.8912.9612.937,800
Dec 11, 202412.8713.1612.8713.1113.089,700
Dec 10, 202412.9113.1612.8413.0012.9716,600
Dec 9, 202412.8813.0012.8612.9012.8710,300
Dec 6, 202412.9712.9712.8412.8912.8615,900
Dec 5, 202413.2513.3112.9112.9112.8819,400
Dec 4, 202412.9213.1512.9213.1513.126,400
Dec 3, 202413.2613.2612.9812.9812.957,400
Dec 2, 202413.2213.3612.6613.2413.2119,600
Nov 29, 202413.3013.3013.0213.2213.1915,000
Nov 27, 202413.2813.3313.1613.1613.134,100
Nov 26, 202413.3613.4013.2613.3013.275,700
Nov 25, 202413.3013.8713.2613.4313.4086,300
Nov 22, 202413.0713.3013.0513.2913.2625,700
Nov 21, 202413.0213.2013.0113.0212.998,500
Nov 20, 202413.0713.0712.7612.9412.9127,200
Nov 19, 202412.9113.0512.8312.9612.9343,800
Nov 18, 202413.0013.0612.9212.9612.9320,100
Nov 15, 202413.1613.1612.9112.9712.9428,600
Nov 14, 202413.2313.2413.1313.2313.2012,800
Nov 13, 202413.3013.4513.2613.2713.2423,500
Nov 12, 202413.3513.4313.2013.2713.2481,800
Nov 11, 202413.1113.4313.0513.3313.30254,900
Nov 8, 202413.0413.2112.9612.9812.95179,100
Nov 7, 202413.1313.1312.8512.9712.94139,500
Nov 6, 202412.7213.1512.7113.0212.99306,600
Nov 5, 202412.5212.5512.2512.4012.37106,800
Nov 4, 202412.4012.5412.0512.3912.36215,700
Nov 1, 202412.7512.8012.1712.3612.33278,900
Oct 31, 202412.5412.7512.5412.7412.711,600
Oct 30, 202412.8012.8312.6512.6512.625,900
Oct 29, 202412.7512.7512.2712.7512.721,200
Oct 28, 2024 0.03 Dividend
Oct 28, 202412.6012.7512.6012.7512.727,900
Oct 25, 202412.7512.8012.5912.5912.5335,300
Oct 24, 202412.4012.4812.4012.4212.367,800
Oct 23, 202412.3812.4012.3512.3512.292,600
Oct 22, 202412.3612.4012.3512.4012.3410,900
Oct 21, 202412.5012.6012.4012.4012.3419,000
Oct 18, 202412.0412.6512.0412.5812.5229,100
Oct 17, 202412.1012.1512.1012.1512.092,900
Oct 16, 202412.1612.2012.1012.2012.141,900
Oct 15, 202412.1712.2912.1212.2112.155,100
Oct 14, 202412.1712.1912.1612.1912.132,400
Oct 11, 202412.1812.1812.1612.1612.101,100
Oct 10, 202412.4212.4212.4212.4212.361,300
Oct 9, 202412.4512.4612.4312.4612.404,100
Oct 8, 202412.4512.5012.4512.5012.4411,000
Oct 7, 202412.2912.4512.2912.4512.398,700
Oct 4, 202412.1012.3512.0912.3512.2922,700
Oct 3, 202412.1612.1612.1612.1612.10700
Oct 2, 202412.0512.2912.0512.2512.195,300
Oct 1, 202412.2312.3512.2312.2912.236,300
Sep 30, 202412.3012.4012.2412.2512.196,800
Sep 27, 202412.2012.4012.1812.4012.3415,000
Sep 26, 202412.1012.1312.0312.1312.074,300
Sep 25, 202411.9512.2511.9512.2512.1913,500
Sep 24, 202411.9512.1811.9512.0011.9410,400
Sep 23, 202411.9012.0011.9011.9811.9213,400
Sep 20, 202411.9512.0011.9011.9011.8439,100
Sep 19, 202411.9812.1711.9511.9511.8915,400
Sep 18, 202411.7812.0011.7511.8011.7414,300
Sep 17, 202411.9012.0011.9011.9111.856,800
Sep 16, 202411.8011.9011.8011.9011.8411,800
Sep 13, 202411.6511.8011.6111.7011.6417,500
Sep 12, 202411.6311.6511.5911.6511.596,400
Sep 11, 202411.4711.5411.4011.5411.485,900
Sep 10, 202411.5011.6511.3511.6511.5910,200
Sep 9, 202411.6611.6611.5511.6511.597,200
Sep 6, 202411.7011.8011.7011.7911.734,100
Sep 5, 202411.6611.8011.6611.8011.741,200
Sep 4, 202411.8311.8311.6811.8011.741,500
Sep 3, 202411.8311.9011.8011.8311.7713,000
Aug 30, 202411.8912.0011.8412.0011.946,000
Aug 29, 202411.8811.9211.8711.9211.868,300
Aug 28, 202411.7011.8711.7011.8711.811,900
Aug 27, 202411.8511.9011.7011.8611.8013,500
Aug 26, 202411.7311.9011.7311.8511.7914,900
Aug 23, 202411.8911.9011.7311.7511.6923,200
Aug 22, 202411.6011.8911.6011.8911.832,900
Aug 21, 202412.0012.0011.9411.9511.897,300
Aug 20, 202411.6611.8511.6011.8511.797,100
Aug 19, 202411.5611.9511.5611.9111.8517,400
Aug 16, 202411.8411.9511.8411.9511.897,200
Aug 15, 202411.6211.7011.4811.5611.5017,700
Aug 14, 202411.6811.7511.6211.6911.636,900
Aug 13, 202411.9011.9011.7811.8011.745,100
Aug 12, 202411.6511.8111.5811.5811.522,600
Aug 9, 202411.7911.9011.7111.8211.768,200
Aug 8, 202411.8511.9411.8511.9411.884,800
Aug 7, 202411.8911.9911.8411.8811.823,800
Aug 6, 202411.9211.9211.6811.6811.625,700
Aug 5, 202411.7912.1111.7912.1012.045,700
Aug 2, 202412.0212.2511.7612.2512.1912,400
Aug 1, 202412.2212.2512.0012.1512.0911,000
Jul 31, 202412.0012.2512.0012.2512.1914,500
Jul 30, 202412.1512.4012.0012.4012.3420,400
Jul 29, 2024 0.03 Dividend
Jul 29, 202411.9512.2011.9312.1012.0440,200
Jul 26, 202411.8511.9511.7011.9011.8111,000
Jul 25, 202411.6511.9511.6511.9511.863,300
Jul 24, 202411.8511.9511.7411.9511.868,700
Jul 23, 202411.8511.9511.7911.9511.8613,000
Jul 22, 202412.0012.0011.8011.9511.8616,000
Jul 19, 202412.1112.1311.8811.8811.7913,000
Jul 18, 202412.0812.1611.7912.0411.9510,500
Jul 17, 202411.8312.0711.8011.9511.8615,900
Jul 16, 202411.1411.7711.1411.5811.5025,300
Jul 15, 202411.2411.3411.1411.1411.0617,900
Jul 12, 202411.1811.3311.0311.3311.254,900
Jul 11, 202410.8611.0410.8611.0010.9225,100
Jul 10, 202411.2011.3210.8011.1011.0218,600
Jul 9, 202411.3811.3811.2211.2611.183,900
Jul 8, 202411.4011.4911.4011.4911.412,900
Jul 5, 202411.2811.5211.2511.4611.385,600
Jul 3, 202411.3611.3611.3611.3611.28-
Jul 2, 202411.2011.4011.2011.3611.287,800
Jul 1, 202411.0311.3311.0311.2111.134,800
Jun 28, 202411.0311.6211.0311.4011.3212,600
Jun 27, 202411.2811.4211.2811.4211.346,200
Jun 26, 202411.3311.3811.2511.3511.274,200
Jun 25, 202411.3511.3611.3311.3511.2716,900
Jun 24, 202411.3611.5011.3311.3611.2817,100
Jun 21, 202411.7011.7111.3311.3311.2546,700
Jun 20, 202411.6011.7311.5711.7011.6112,500
Jun 18, 202411.8511.8511.6911.6911.609,700
Jun 17, 202411.9411.9511.6711.7711.6810,300
Jun 14, 202411.6511.8611.6411.8611.775,000
Jun 13, 202411.6111.7811.6111.7011.613,000
Jun 12, 202411.6011.7911.6011.7911.704,300
Jun 11, 202411.6511.7311.6011.7211.637,700
Jun 10, 202411.8711.9011.6311.6511.5611,100
Jun 7, 202411.9911.9911.8211.8211.7314,400
Jun 6, 202411.9111.9911.9011.9611.877,300
Jun 5, 202411.9912.0311.9311.9311.8419,900
Jun 4, 202412.0712.0912.0012.0111.9218,000
Jun 3, 202412.0712.1212.0212.0211.9317,300
May 31, 202412.1512.1512.0412.0511.969,700
May 30, 202412.0612.1512.0412.0411.957,400
May 29, 202411.9912.1311.9912.0711.986,700
May 28, 202412.0312.1012.0112.0111.924,000
May 24, 202412.0212.0911.9912.0111.9218,400
May 23, 202412.0312.0612.0112.0111.924,100
May 22, 202412.0512.1312.0512.1312.044,500
May 21, 202412.1412.1412.0012.0011.915,400
May 20, 202412.0312.1412.0112.0111.9256,500
May 17, 202412.1412.1512.0612.0611.977,700
May 16, 202412.0712.1512.0412.0411.9548,600
May 15, 202412.1812.2912.0312.0311.9422,000
May 14, 202412.0512.2012.0512.1012.0118,300
May 13, 202412.0612.1812.0612.0611.975,100
May 10, 202412.1612.3712.1512.1512.065,200
May 9, 202412.4312.4312.1512.1512.069,200
May 8, 202412.2612.4612.2512.3512.2618,500
May 7, 202412.2512.4012.1312.3712.2820,300
May 6, 202412.3512.3512.2212.2212.136,400
May 3, 202412.1012.3512.1012.2212.1313,000
May 2, 202412.2412.2512.1112.1112.027,900
May 1, 202412.1212.2512.0612.1212.034,600
Apr 30, 202412.1012.2412.0612.2412.1519,400
Apr 29, 202412.0512.2112.0212.0411.9516,100
Apr 26, 2024 0.03 Dividend
Apr 26, 202412.0912.1612.0512.0611.976,000
Apr 25, 202412.0612.2212.0512.0811.9611,900
Apr 24, 202412.0912.2312.0512.2312.116,100
Apr 23, 202412.1112.1412.0312.0511.938,000
Apr 22, 202412.2412.2612.1012.1011.9847,200
Apr 19, 202412.2012.3912.2012.2612.1419,400
Apr 18, 202412.4612.4612.2312.2312.11600
Apr 17, 202412.2512.3012.2112.2112.093,900
Apr 16, 202412.3012.3412.2112.2112.094,500

Related Tickers

MPB Mid Penn Bancorp, Inc.
25.23
+1.82%
 
MSVB Mid-Southern Bancorp, Inc.
15.46
0.00%
 
FNWB First Northwest Bancorp
9.76
-0.20%
 
PBFS Pioneer Bancorp, Inc.
11.15
-0.45%
 
FBIP FNB Bancorp, Inc.
70.50
0.00%
 
47T.SG TISCO Financial Group PCL
2.5400
0.00%
 
MFBI Monroe Federal Bancorp, Inc.
15.20
-2.25%
 
GTPS Great American Bancorp, Inc.
53.50
0.00%
 
FU5.F Fulton Financial Corporation
13.50
+3.05%
 
MCHT Mauch Chunk Trust Financial Corp.
6.50
0.00%