5 DAY PERFORMANCE
-0.53%
1 MONTH PERFORMANCE
-11.53%
3 MONTH PERFORMANCE
+21.26%
6 MONTH PERFORMANCE
+42.24%
YEAR-TO-DATE PERFORMANCE
-2.04%
1 YEAR PERFORMANCE
+43.68%
Penns Woods Bancorp, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/14/2025 | $29.27 | $29.93 (2.25%) | $29.93 | $29.27 | 22,596 | $225.80 M |
01/13/2025 | $28.69 | $29.30 (2.13%) | $29.51 | $28.69 | 14,429 | $221.05 M |
01/10/2025 | $29.59 | $29.03 (-1.89%) | $29.59 | $28.85 | 12,315 | $219.01 M |
01/08/2025 | $30.20 | $29.93 (-0.89%) | $30.23 | $29.82 | 16,235 | $225.80 M |
01/07/2025 | $30.40 | $30.06 (-1.12%) | $30.45 | $29.85 | 12,042 | $226.78 M |
01/06/2025 | $30.48 | $30.58 (0.33%) | $30.99 | $30.00 | 41,637 | $230.71 M |
01/03/2025 | $30.05 | $30.06 (0.03%) | $30.32 | $29.53 | 37,500 | $226.78 M |
01/02/2025 | $30.38 | $29.81 (-1.88%) | $30.49 | $29.55 | 36,600 | $224.90 M |
12/31/2024 | $30.30 | $30.39 (0.3%) | $30.68 | $30.00 | 17,500 | $229.27 M |
12/30/2024 | $30.20 | $30.04 (-0.53%) | $30.48 | $29.91 | 34,926 | $226.63 M |
12/27/2024 | $30.45 | $30.39 (-0.2%) | $30.74 | $30.01 | 12,119 | $229.27 M |
12/26/2024 | $30.43 | $30.76 (1.08%) | $31.04 | $30.43 | 21,700 | $232.06 M |
12/24/2024 | $30.13 | $30.69 (1.86%) | $30.96 | $30.13 | 14,900 | $231.54 M |
12/23/2024 | $31.83 | $30.54 (-4.05%) | $32.00 | $30.47 | 33,300 | $230.40 M |
12/20/2024 | $30.28 | $31.57 (4.26%) | $31.68 | $30.28 | 63,244 | $238.17 M |
12/19/2024 | $30.84 | $30.18 (-2.14%) | $30.91 | $30.18 | 20,709 | $227.69 M |
12/18/2024 | $31.88 | $30.35 (-4.8%) | $32.84 | $30.35 | 40,200 | $228.97 M |
12/17/2024 | $33.44 | $32.16 (-3.83%) | $34.15 | $32.16 | 38,800 | $242.63 M |
12/16/2024 | $33.47 | $33.81 (1.02%) | $34.35 | $33.36 | 13,800 | $255.07 M |
12/13/2024 | $33.75 | $33.65 (-0.3%) | $34.05 | $33.50 | 11,128 | $253.87 M |
12/12/2024 | $33.72 | $33.91 (0.56%) | $34.26 | $32.94 | 18,900 | $255.83 M |
12/11/2024 | $33.59 | $33.90 (0.92%) | $34.32 | $33.59 | 25,834 | $255.75 M |
12/10/2024 | $33.82 | $33.59 (-0.68%) | $34.25 | $33.37 | 38,837 | $253.41 M |
12/09/2024 | $34.11 | $34.06 (-0.15%) | $34.56 | $33.76 | 41,813 | $256.96 M |
12/06/2024 | $33.52 | $33.97 (1.34%) | $34.13 | $33.00 | 11,237 | $256.28 M |
12/05/2024 | $33.50 | $33.62 (0.36%) | $34.30 | $33.22 | 24,300 | $253.64 M |
12/04/2024 | $32.44 | $33.72 (3.95%) | $33.87 | $32.30 | 45,700 | $254.40 M |
12/03/2024 | $32.22 | $32.01 (-0.65%) | $32.52 | $31.90 | 21,800 | $241.49 M |
12/02/2024 | $32.26 | $32.23 (-0.09%) | $32.26 | $31.56 | 12,900 | $243.15 M |
11/29/2024 | $32.10 | $32.28 (0.56%) | $32.28 | $31.86 | 10,306 | $243.53 M |
11/27/2024 | $31.49 | $31.77 (0.89%) | $31.98 | $31.09 | 21,017 | $239.68 M |
11/26/2024 | $31.40 | $31.51 (0.35%) | $31.58 | $31.20 | 12,647 | $237.72 M |
11/25/2024 | $30.57 | $31.19 (2.03%) | $31.36 | $30.57 | 17,950 | $235.31 M |
11/22/2024 | $30.42 | $30.41 (-0.03%) | $30.74 | $30.34 | 12,405 | $229.42 M |
11/21/2024 | $29.80 | $30.13 (1.11%) | $30.70 | $29.50 | 40,037 | $227.31 M |
11/20/2024 | $30.35 | $29.84 (-1.68%) | $30.71 | $29.77 | 17,613 | $225.12 M |
11/19/2024 | $29.94 | $30.53 (1.97%) | $30.55 | $29.83 | 20,500 | $230.33 M |
11/18/2024 | $29.89 | $29.91 (0.07%) | $30.50 | $29.89 | 10,707 | $225.65 M |
11/15/2024 | $30.19 | $29.87 (-1.06%) | $30.19 | $29.50 | 10,800 | $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 |