-
5 DAY PERFORMANCE
+10.22% -
1 MONTH PERFORMANCE
+21.92% -
3 MONTH PERFORMANCE
+34.67% -
6 MONTH PERFORMANCE
+52.63% -
YEAR-TO-DATE PERFORMANCE
+32.70% -
1 YEAR PERFORMANCE
+43.40%
Penns Woods Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $30.19 | $29.87 (-1.06%) | $30.19 | $29.50 | 10,767 | $225.35 M |
| 11/14/2024 | $29.30 | $30.05 (2.56%) | $30.05 | $29.01 | 24,100 | $226.71 M |
| 11/13/2024 | $29.70 | $29.34 (-1.21%) | $30.05 | $29.05 | 32,400 | $221.35 M |
| 11/12/2024 | $27.93 | $29.60 (5.98%) | $29.65 | $27.83 | 28,700 | $223.31 M |
| 11/11/2024 | $27.31 | $28.17 (3.15%) | $28.18 | $27.00 | 11,100 | $212.52 M |
| 11/08/2024 | $27.01 | $27.10 (0.33%) | $27.34 | $26.86 | 19,400 | $204.45 M |
| 11/07/2024 | $27.46 | $27.00 (-1.68%) | $27.78 | $26.98 | 18,000 | $203.70 M |
| 11/06/2024 | $27.50 | $28.00 (1.82%) | $28.30 | $27.50 | 29,200 | $211.24 M |
| 11/05/2024 | $27.00 | $27.29 (1.07%) | $27.46 | $26.97 | 32,906 | $205.89 M |
| 11/04/2024 | $26.83 | $26.77 (-0.22%) | $27.11 | $26.58 | 13,940 | $201.96 M |
| 11/01/2024 | $27.00 | $26.87 (-0.48%) | $27.49 | $26.87 | 16,900 | $202.72 M |
| 10/31/2024 | $27.89 | $27.00 (-3.19%) | $27.89 | $27.00 | 30,627 | $203.70 M |
| 10/30/2024 | $27.58 | $27.75 (0.62%) | $28.40 | $27.05 | 44,200 | $209.36 M |
| 10/29/2024 | $25.65 | $27.66 (7.84%) | $27.66 | $25.65 | 32,400 | $208.68 M |
| 10/28/2024 | $25.87 | $25.94 (0.27%) | $26.48 | $25.30 | 10,000 | $195.70 M |
| 10/25/2024 | $25.10 | $25.60 (1.99%) | $25.68 | $25.10 | 6,000 | $193.14 M |
| 10/24/2024 | $25.01 | $25.75 (2.96%) | $25.75 | $24.65 | 25,700 | $194.27 M |
| 10/23/2024 | $24.91 | $25.35 (1.77%) | $25.35 | $24.60 | 8,418 | $191.25 M |
| 10/22/2024 | $24.81 | $24.85 (0.16%) | $25.01 | $24.42 | 6,800 | $187.48 M |
| 10/21/2024 | $24.83 | $24.70 (-0.52%) | $25.00 | $24.40 | 6,400 | $185.97 M |
| 10/18/2024 | $25.05 | $25.23 (0.72%) | $25.65 | $24.91 | 4,000 | $189.96 M |
| 10/17/2024 | $24.39 | $25.52 (4.63%) | $25.52 | $24.39 | 11,500 | $192.15 M |
| 10/16/2024 | $24.84 | $24.85 (0.04%) | $24.85 | $24.51 | 5,000 | $187.10 M |
| 10/15/2024 | $24.44 | $24.50 (0.25%) | $24.85 | $24.41 | 13,700 | $184.47 M |
| 10/14/2024 | $24.43 | $24.55 (0.49%) | $24.56 | $24.43 | 4,100 | $184.84 M |
| 10/11/2024 | $24.45 | $24.83 (1.55%) | $24.83 | $24.45 | 5,942 | $186.95 M |
| 10/10/2024 | $24.22 | $24.35 (0.54%) | $24.40 | $24.20 | 2,400 | $183.34 M |
| 10/09/2024 | $24.44 | $24.20 (-0.98%) | $24.46 | $23.94 | 7,800 | $182.21 M |
| 10/08/2024 | $24.23 | $24.25 (0.08%) | $24.29 | $24.17 | 8,000 | $182.58 M |
| 10/07/2024 | $24.22 | $24.35 (0.54%) | $24.40 | $23.85 | 6,400 | $183.34 M |
| 10/04/2024 | $24.49 | $24.49 (0%) | $24.50 | $24.04 | 5,044 | $184.39 M |
| 10/03/2024 | $23.71 | $24.25 (2.28%) | $24.25 | $23.71 | 6,317 | $182.58 M |
| 10/02/2024 | $23.73 | $23.89 (0.67%) | $23.90 | $23.70 | 6,339 | $179.87 M |
| 10/01/2024 | $23.94 | $23.74 (-0.84%) | $24.15 | $23.35 | 6,828 | $178.74 M |
| 09/30/2024 | $23.60 | $23.79 (0.81%) | $23.79 | $23.60 | 4,800 | $179.12 M |
| 09/27/2024 | $23.50 | $23.58 (0.34%) | $23.58 | $23.50 | 7,300 | $177.54 M |
| 09/26/2024 | $23.75 | $23.90 (0.63%) | $23.90 | $23.70 | 4,900 | $179.95 M |
| 09/25/2024 | $23.69 | $23.66 (-0.13%) | $23.89 | $23.43 | 7,920 | $178.14 M |
| 09/24/2024 | $24.02 | $23.82 (-0.83%) | $24.05 | $23.61 | 23,644 | $179.35 M |
| 09/23/2024 | $24.15 | $23.85 (-1.24%) | $24.23 | $23.62 | 10,833 | $179.57 M |
| 09/20/2024 | $23.58 | $23.98 (1.7%) | $23.98 | $23.35 | 19,617 | $180.55 M |
| 09/19/2024 | $23.00 | $23.85 (3.7%) | $23.90 | $23.00 | 21,107 | $179.57 M |
| 09/18/2024 | $22.05 | $22.44 (1.77%) | $22.99 | $22.00 | 12,100 | $168.96 M |
| 09/17/2024 | $22.25 | $22.00 (-1.12%) | $22.27 | $22.00 | 11,916 | $165.64 M |
| 09/16/2024 | $21.91 | $21.97 (0.27%) | $22.15 | $21.80 | 13,300 | $165.42 M |
| 09/13/2024 | $21.51 | $21.85 (1.58%) | $21.85 | $21.50 | 7,542 | $164.51 M |
| 09/12/2024 | $21.35 | $21.38 (0.14%) | $21.62 | $21.02 | 6,300 | $160.98 M |
| 09/11/2024 | $20.75 | $21.44 (3.33%) | $21.44 | $20.55 | 11,811 | $161.43 M |
| 09/10/2024 | $20.70 | $20.71 (0.05%) | $20.97 | $20.18 | 4,200 | $155.93 M |
| 09/09/2024 | $21.13 | $21.05 (-0.38%) | $21.51 | $21.01 | 8,930 | $158.49 M |
| 09/06/2024 | $21.60 | $21.59 (-0.05%) | $21.73 | $21.33 | 4,603 | $162.56 M |
| 09/05/2024 | $20.50 | $21.52 (4.98%) | $21.52 | $20.50 | 9,100 | $162.03 M |
| 09/04/2024 | $22.14 | $21.29 (-3.84%) | $22.30 | $21.22 | 15,000 | $160.30 M |
| 09/03/2024 | $22.40 | $22.15 (-1.12%) | $22.53 | $21.54 | 11,500 | $166.77 M |
| 08/30/2024 | $23.60 | $22.46 (-4.83%) | $23.60 | $22.12 | 10,100 | $169.11 M |
| 08/29/2024 | $23.16 | $23.06 (-0.43%) | $23.70 | $23.06 | 4,415 | $173.62 M |
| 08/28/2024 | $22.37 | $22.97 (2.68%) | $22.97 | $22.37 | 5,800 | $172.95 M |
| 08/27/2024 | $22.19 | $22.35 (0.72%) | $22.70 | $21.74 | 10,914 | $168.28 M |
| 08/26/2024 | $22.11 | $22.41 (1.36%) | $22.77 | $22.10 | 7,507 | $168.73 M |
| 08/23/2024 | $21.29 | $22.02 (3.43%) | $22.25 | $21.29 | 25,900 | $165.79 M |
| 08/22/2024 | $21.75 | $21.42 (-1.52%) | $21.89 | $21.27 | 29,100 | $161.28 M |
| 08/21/2024 | $22.89 | $21.76 (-4.94%) | $23.13 | $21.76 | 27,019 | $163.84 M |
| 08/20/2024 | $23.42 | $23.16 (-1.11%) | $23.42 | $23.16 | 4,128 | $174.38 M |
| 08/19/2024 | $22.74 | $23.37 (2.77%) | $23.42 | $22.74 | 5,300 | $175.96 M |
| 08/16/2024 | $22.10 | $22.99 (4.03%) | $23.17 | $22.03 | 42,324 | $173.10 M |
| 08/15/2024 | $22.20 | $22.18 (-0.09%) | $22.68 | $21.89 | 10,000 | $167.00 M |