-
5 DAY PERFORMANCE
+2.65% -
1 MONTH PERFORMANCE
+13.48% -
3 MONTH PERFORMANCE
+24.40% -
6 MONTH PERFORMANCE
+29.14% -
YEAR-TO-DATE PERFORMANCE
+8.49% -
1 YEAR PERFORMANCE
+15.19%
Penns Woods Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/14/2024 | $21.98 | $21.85 (-0.59%) | $22.12 | $21.84 | 4,900 | $164.51 M |
| 08/13/2024 | $21.80 | $21.75 (-0.23%) | $21.80 | $21.32 | 11,524 | $163.76 M |
| 08/12/2024 | $21.70 | $21.42 (-1.29%) | $21.90 | $21.15 | 6,415 | $161.28 M |
| 08/09/2024 | $21.50 | $21.68 (0.84%) | $21.82 | $21.46 | 11,997 | $163.23 M |
| 08/08/2024 | $22.10 | $21.76 (-1.54%) | $22.10 | $21.76 | 9,641 | $163.84 M |
| 08/07/2024 | $21.63 | $21.60 (-0.14%) | $22.23 | $21.31 | 14,506 | $162.63 M |
| 08/06/2024 | $21.60 | $21.53 (-0.32%) | $21.72 | $21.42 | 6,593 | $162.10 M |
| 08/05/2024 | $20.99 | $21.59 (2.86%) | $21.65 | $20.99 | 16,558 | $162.56 M |
| 08/02/2024 | $22.50 | $22.36 (-0.62%) | $22.60 | $22.05 | 12,742 | $168.35 M |
| 08/01/2024 | $22.61 | $22.79 (0.8%) | $23.42 | $22.50 | 17,411 | $171.59 M |
| 07/31/2024 | $23.66 | $23.82 (0.68%) | $24.10 | $23.42 | 31,830 | $179.35 M |
| 07/30/2024 | $23.75 | $23.66 (-0.38%) | $23.75 | $23.37 | 15,953 | $178.14 M |
| 07/29/2024 | $23.28 | $23.57 (1.25%) | $23.57 | $22.97 | 23,821 | $177.46 M |
| 07/26/2024 | $23.68 | $23.14 (-2.28%) | $23.68 | $23.14 | 12,924 | $174.23 M |
| 07/25/2024 | $23.32 | $23.32 (0%) | $23.62 | $23.22 | 17,400 | $175.58 M |
| 07/24/2024 | $23.03 | $23.06 (0.13%) | $23.30 | $22.89 | 26,849 | $173.62 M |
| 07/23/2024 | $22.15 | $23.16 (4.56%) | $23.31 | $22.15 | 24,505 | $174.38 M |
| 07/22/2024 | $22.10 | $22.49 (1.76%) | $22.56 | $21.88 | 22,795 | $168.96 M |
| 07/19/2024 | $22.27 | $22.42 (0.67%) | $22.64 | $22.16 | 14,093 | $168.43 M |
| 07/18/2024 | $22.61 | $22.31 (-1.33%) | $23.34 | $22.17 | 15,004 | $167.60 M |
| 07/17/2024 | $22.31 | $22.98 (3%) | $23.01 | $22.31 | 34,242 | $172.64 M |
| 07/16/2024 | $21.73 | $22.70 (4.46%) | $22.74 | $21.70 | 45,417 | $170.53 M |
| 07/15/2024 | $20.91 | $21.73 (3.92%) | $22.12 | $20.91 | 45,771 | $163.25 M |
| 07/12/2024 | $20.99 | $20.93 (-0.29%) | $21.19 | $20.75 | 24,057 | $157.24 M |
| 07/11/2024 | $20.50 | $21.02 (2.54%) | $21.24 | $20.50 | 25,992 | $157.91 M |
| 07/10/2024 | $19.43 | $20.50 (5.51%) | $20.50 | $19.40 | 35,248 | $154.01 M |
| 07/09/2024 | $19.34 | $19.29 (-0.26%) | $19.55 | $18.91 | 36,660 | $144.92 M |
| 07/08/2024 | $19.72 | $19.54 (-0.91%) | $19.94 | $19.32 | 33,598 | $146.79 M |
| 07/05/2024 | $20.20 | $19.63 (-2.82%) | $20.20 | $19.51 | 34,443 | $147.47 M |