-
5 DAY PERFORMANCE
-1.77% -
1 MONTH PERFORMANCE
-2.49% -
3 MONTH PERFORMANCE
+4.86% -
6 MONTH PERFORMANCE
+7.91% -
YEAR-TO-DATE PERFORMANCE
-6.09% -
1 YEAR PERFORMANCE
-14.93%
Penns Woods Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 9,092 | $162.03 M |
| 09/04/2024 | $22.14 | $21.29 (-3.84%) | $22.30 | $21.22 | 14,991 | $160.30 M |
| 09/03/2024 | $22.40 | $22.15 (-1.12%) | $22.53 | $21.54 | 11,457 | $166.77 M |
| 08/30/2024 | $23.60 | $22.46 (-4.83%) | $23.60 | $22.12 | 10,059 | $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 | 5,784 | $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 | 25,851 | $165.79 M |
| 08/22/2024 | $21.75 | $21.42 (-1.52%) | $21.89 | $21.27 | 29,061 | $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 | 5,271 | $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 | 9,975 | $167.00 M |
| 08/14/2024 | $21.98 | $21.85 (-0.59%) | $22.12 | $21.84 | 4,895 | $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 |
| 07/03/2024 | $20.31 | $19.98 (-1.62%) | $20.41 | $19.98 | 15,466 | $150.10 M |
| 07/02/2024 | $20.25 | $20.20 (-0.25%) | $20.35 | $19.86 | 43,496 | $151.75 M |
| 07/01/2024 | $20.06 | $20.07 (0.05%) | $20.87 | $20.04 | 60,064 | $150.78 M |
| 06/28/2024 | $21.36 | $20.55 (-3.79%) | $21.48 | $20.26 | 949,177 | $154.38 M |
| 06/27/2024 | $20.95 | $21.03 (0.38%) | $21.26 | $20.41 | 40,742 | $157.99 M |
| 06/26/2024 | $20.89 | $21.08 (0.91%) | $21.47 | $20.67 | 47,453 | $158.36 M |
| 06/25/2024 | $20.91 | $20.87 (-0.19%) | $20.98 | $20.57 | 44,559 | $156.79 M |
| 06/24/2024 | $20.06 | $20.78 (3.59%) | $20.92 | $19.98 | 36,708 | $156.11 M |
| 06/21/2024 | $19.92 | $19.91 (-0.05%) | $20.12 | $19.78 | 62,545 | $149.57 M |
| 06/20/2024 | $19.67 | $19.93 (1.32%) | $20.11 | $19.54 | 19,667 | $149.72 M |
| 06/18/2024 | $19.94 | $19.85 (-0.45%) | $20.16 | $19.84 | 19,248 | $149.12 M |
| 06/17/2024 | $19.76 | $19.94 (0.91%) | $19.94 | $19.37 | 21,539 | $149.80 M |
| 06/14/2024 | $20.20 | $19.88 (-1.58%) | $20.45 | $19.67 | 28,267 | $149.35 M |
| 06/13/2024 | $20.20 | $20.50 (1.49%) | $20.55 | $19.93 | 31,797 | $154.01 M |
| 06/12/2024 | $20.66 | $20.46 (-0.97%) | $20.75 | $20.30 | 28,317 | $153.71 M |
| 06/11/2024 | $19.81 | $20.12 (1.56%) | $20.18 | $19.59 | 32,030 | $151.15 M |
| 06/10/2024 | $20.22 | $20.16 (-0.3%) | $20.41 | $19.83 | 33,065 | $151.45 M |