-
5 DAY PERFORMANCE
+0.33% -
1 MONTH PERFORMANCE
+4.15% -
3 MONTH PERFORMANCE
+7.24% -
6 MONTH PERFORMANCE
+0.24% -
YEAR-TO-DATE PERFORMANCE
+0.66% -
1 YEAR PERFORMANCE
+0.33%
William Penn Bancorporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $12.10 | $12.35 (2.07%) | $12.35 | $12.09 | 22,728 | $101.34 M |
| 10/03/2024 | $12.16 | $12.16 (0%) | $12.16 | $12.16 | 700 | $100.59 M |
| 10/02/2024 | $12.05 | $12.25 (1.66%) | $12.29 | $12.05 | 5,315 | $101.34 M |
| 10/01/2024 | $12.23 | $12.29 (0.49%) | $12.35 | $12.23 | 6,300 | $101.67 M |
| 09/30/2024 | $12.30 | $12.25 (-0.41%) | $12.40 | $12.24 | 6,800 | $101.34 M |
| 09/27/2024 | $12.20 | $12.40 (1.64%) | $12.40 | $12.18 | 15,000 | $102.58 M |
| 09/26/2024 | $12.10 | $12.13 (0.25%) | $12.13 | $12.03 | 4,348 | $100.35 M |
| 09/25/2024 | $11.95 | $12.25 (2.51%) | $12.25 | $11.95 | 13,500 | $101.34 M |
| 09/24/2024 | $11.95 | $12.00 (0.42%) | $12.18 | $11.95 | 10,400 | $99.27 M |
| 09/23/2024 | $11.90 | $11.98 (0.67%) | $12.00 | $11.90 | 13,400 | $99.11 M |
| 09/20/2024 | $11.95 | $11.90 (-0.42%) | $12.00 | $11.90 | 39,125 | $98.44 M |
| 09/19/2024 | $11.98 | $11.95 (-0.25%) | $12.17 | $11.95 | 15,410 | $98.86 M |
| 09/18/2024 | $11.78 | $11.80 (0.17%) | $12.00 | $11.75 | 14,314 | $97.62 M |
| 09/17/2024 | $11.90 | $11.91 (0.08%) | $12.00 | $11.90 | 6,800 | $98.53 M |
| 09/16/2024 | $11.80 | $11.90 (0.85%) | $11.90 | $11.80 | 11,835 | $98.44 M |
| 09/13/2024 | $11.65 | $11.70 (0.43%) | $11.80 | $11.61 | 17,527 | $96.79 M |
| 09/12/2024 | $11.63 | $11.65 (0.17%) | $11.65 | $11.59 | 6,400 | $96.38 M |
| 09/11/2024 | $11.47 | $11.54 (0.61%) | $11.54 | $11.40 | 5,937 | $95.47 M |
| 09/10/2024 | $11.50 | $11.65 (1.3%) | $11.65 | $11.35 | 10,247 | $96.38 M |
| 09/09/2024 | $11.66 | $11.65 (-0.09%) | $11.66 | $11.55 | 7,200 | $96.38 M |
| 09/06/2024 | $11.70 | $11.79 (0.77%) | $11.80 | $11.70 | 4,100 | $97.53 M |
| 09/05/2024 | $11.66 | $11.80 (1.2%) | $11.80 | $11.66 | 1,208 | $97.62 M |
| 09/04/2024 | $11.83 | $11.80 (-0.25%) | $11.83 | $11.68 | 1,513 | $97.62 M |
| 09/03/2024 | $11.83 | $11.83 (0%) | $11.90 | $11.80 | 13,006 | $97.86 M |
| 08/30/2024 | $11.89 | $12.00 (0.93%) | $12.00 | $11.84 | 6,043 | $99.27 M |
| 08/29/2024 | $11.88 | $11.92 (0.34%) | $11.92 | $11.87 | 8,300 | $98.61 M |
| 08/28/2024 | $11.70 | $11.87 (1.45%) | $11.87 | $11.70 | 1,904 | $98.20 M |
| 08/27/2024 | $11.85 | $11.86 (0.08%) | $11.90 | $11.70 | 13,500 | $98.11 M |
| 08/26/2024 | $11.73 | $11.85 (1.02%) | $11.90 | $11.73 | 14,900 | $98.03 M |
| 08/23/2024 | $11.89 | $11.75 (-1.18%) | $11.90 | $11.73 | 23,221 | $97.20 M |
| 08/22/2024 | $11.60 | $11.89 (2.5%) | $11.89 | $11.60 | 2,900 | $98.36 M |
| 08/21/2024 | $12.00 | $11.95 (-0.42%) | $12.00 | $11.94 | 7,327 | $98.86 M |
| 08/20/2024 | $11.66 | $11.85 (1.63%) | $11.85 | $11.60 | 7,122 | $98.03 M |
| 08/19/2024 | $11.56 | $11.91 (3.03%) | $11.95 | $11.56 | 17,449 | $98.53 M |
| 08/16/2024 | $11.84 | $11.95 (0.93%) | $11.95 | $11.84 | 7,200 | $98.86 M |
| 08/15/2024 | $11.62 | $11.56 (-0.52%) | $11.70 | $11.48 | 17,700 | $95.63 M |
| 08/14/2024 | $11.68 | $11.69 (0.09%) | $11.75 | $11.62 | 6,900 | $96.71 M |
| 08/13/2024 | $11.90 | $11.80 (-0.84%) | $11.90 | $11.78 | 5,137 | $97.62 M |
| 08/12/2024 | $11.65 | $11.58 (-0.6%) | $11.81 | $11.58 | 2,600 | $95.80 M |
| 08/09/2024 | $11.79 | $11.82 (0.25%) | $11.90 | $11.71 | 8,247 | $97.78 M |
| 08/08/2024 | $11.85 | $11.94 (0.76%) | $11.94 | $11.85 | 4,800 | $98.77 M |
| 08/07/2024 | $11.89 | $11.88 (-0.08%) | $11.99 | $11.84 | 3,800 | $98.28 M |
| 08/06/2024 | $11.92 | $11.68 (-2.01%) | $11.92 | $11.68 | 5,702 | $96.62 M |
| 08/05/2024 | $11.79 | $12.10 (2.63%) | $12.11 | $11.79 | 5,744 | $100.10 M |
| 08/02/2024 | $12.02 | $12.25 (1.91%) | $12.25 | $11.76 | 12,420 | $101.34 M |
| 08/01/2024 | $12.22 | $12.15 (-0.57%) | $12.25 | $12.00 | 11,017 | $100.51 M |
| 07/31/2024 | $12.00 | $12.25 (2.08%) | $12.25 | $12.00 | 14,500 | $101.34 M |
| 07/30/2024 | $12.15 | $12.40 (2.06%) | $12.40 | $12.00 | 20,408 | $102.58 M |
| 07/29/2024 | $11.95 | $12.10 (1.26%) | $12.20 | $11.93 | 40,200 | $100.10 M |
| 07/26/2024 | $11.85 | $11.90 (0.42%) | $11.95 | $11.70 | 11,033 | $98.44 M |
| 07/25/2024 | $11.65 | $11.95 (2.58%) | $11.95 | $11.65 | 3,325 | $98.86 M |
| 07/24/2024 | $11.85 | $11.95 (0.84%) | $11.95 | $11.74 | 8,700 | $98.86 M |
| 07/23/2024 | $11.85 | $11.95 (0.84%) | $11.95 | $11.79 | 13,000 | $98.86 M |
| 07/22/2024 | $12.00 | $11.95 (-0.42%) | $12.00 | $11.80 | 15,970 | $98.86 M |
| 07/19/2024 | $12.11 | $11.88 (-1.9%) | $12.13 | $11.88 | 12,989 | $98.28 M |
| 07/18/2024 | $12.08 | $12.04 (-0.33%) | $12.16 | $11.79 | 10,455 | $99.60 M |
| 07/17/2024 | $11.83 | $11.95 (1.01%) | $12.07 | $11.80 | 15,860 | $98.86 M |
| 07/16/2024 | $11.14 | $11.58 (3.95%) | $11.77 | $11.14 | 25,331 | $95.80 M |
| 07/15/2024 | $11.24 | $11.14 (-0.89%) | $11.34 | $11.14 | 17,930 | $92.16 M |
| 07/12/2024 | $11.18 | $11.33 (1.34%) | $11.33 | $11.03 | 4,864 | $94.45 M |
| 07/11/2024 | $10.86 | $11.00 (1.29%) | $11.04 | $10.86 | 25,129 | $91.70 M |
| 07/10/2024 | $11.20 | $11.10 (-0.89%) | $11.32 | $10.80 | 18,610 | $92.54 M |
| 07/09/2024 | $11.38 | $11.26 (-1.05%) | $11.38 | $11.22 | 3,893 | $93.87 M |
| 07/08/2024 | $11.40 | $11.49 (0.79%) | $11.49 | $11.40 | 2,857 | $95.79 M |
| 07/05/2024 | $11.28 | $11.46 (1.6%) | $11.52 | $11.25 | 5,633 | $95.54 M |