5 DAY PERFORMANCE
-6.16%
1 MONTH PERFORMANCE
-6.45%
3 MONTH PERFORMANCE
+2.35%
6 MONTH PERFORMANCE
+7.50%
YEAR-TO-DATE PERFORMANCE
-0.25%
1 YEAR PERFORMANCE
-2.40%
William Penn Bancorporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $12.02 | $12.29 (2.25%) | $12.29 | $12.02 | 9,717 | $100.84 M |
| 12/19/2024 | $12.56 | $12.05 (-4.06%) | $12.56 | $12.03 | 16,043 | $98.88 M |
| 12/18/2024 | $12.76 | $12.28 (-3.76%) | $12.93 | $12.11 | 37,625 | $100.76 M |
| 12/17/2024 | $12.92 | $12.84 (-0.62%) | $12.92 | $12.79 | 6,500 | $105.36 M |
| 12/16/2024 | $12.81 | $12.98 (1.33%) | $13.05 | $12.81 | 17,516 | $106.51 M |
| 12/13/2024 | $12.87 | $12.83 (-0.31%) | $12.87 | $12.77 | 12,016 | $105.28 M |
| 12/12/2024 | $13.01 | $12.96 (-0.38%) | $13.12 | $12.89 | 7,800 | $106.34 M |
| 12/11/2024 | $12.87 | $13.11 (1.86%) | $13.16 | $12.87 | 9,700 | $107.57 M |
| 12/10/2024 | $12.91 | $13.00 (0.7%) | $13.16 | $12.84 | 16,600 | $106.67 M |
| 12/09/2024 | $12.88 | $12.90 (0.16%) | $13.00 | $12.86 | 10,326 | $105.85 M |
| 12/06/2024 | $12.97 | $12.89 (-0.62%) | $12.97 | $12.84 | 15,900 | $105.77 M |
| 12/05/2024 | $13.25 | $12.91 (-2.57%) | $13.31 | $12.91 | 19,425 | $105.93 M |
| 12/04/2024 | $12.92 | $13.15 (1.78%) | $13.15 | $12.92 | 6,400 | $107.90 M |
| 12/03/2024 | $13.26 | $12.98 (-2.11%) | $13.26 | $12.98 | 7,400 | $106.51 M |
| 12/02/2024 | $13.22 | $13.24 (0.15%) | $13.36 | $12.66 | 19,600 | $108.64 M |
| 11/29/2024 | $13.30 | $13.22 (-0.6%) | $13.30 | $13.02 | 15,014 | $108.48 M |
| 11/27/2024 | $13.28 | $13.16 (-0.9%) | $13.33 | $13.16 | 4,100 | $107.98 M |
| 11/26/2024 | $13.36 | $13.30 (-0.45%) | $13.40 | $13.26 | 5,747 | $109.13 M |
| 11/25/2024 | $13.30 | $13.43 (0.98%) | $13.87 | $13.26 | 86,325 | $110.20 M |
| 11/22/2024 | $13.07 | $13.29 (1.68%) | $13.30 | $13.05 | 25,708 | $109.05 M |
| 11/21/2024 | $13.02 | $13.02 (0%) | $13.20 | $13.01 | 8,536 | $106.83 M |
| 11/20/2024 | $13.07 | $12.94 (-0.99%) | $13.07 | $12.76 | 27,205 | $106.18 M |
| 11/19/2024 | $12.91 | $12.96 (0.39%) | $13.05 | $12.83 | 43,802 | $106.34 M |
| 11/18/2024 | $13.00 | $12.96 (-0.31%) | $13.06 | $12.92 | 20,144 | $106.34 M |
| 11/15/2024 | $13.16 | $12.97 (-1.44%) | $13.16 | $12.91 | 28,639 | $106.42 M |
| 11/14/2024 | $13.23 | $13.23 (0%) | $13.24 | $13.13 | 12,800 | $108.56 M |
| 11/13/2024 | $13.30 | $13.27 (-0.23%) | $13.45 | $13.26 | 23,503 | $108.89 M |
| 11/12/2024 | $13.35 | $13.27 (-0.6%) | $13.43 | $13.20 | 81,800 | $108.89 M |
| 11/11/2024 | $13.11 | $13.33 (1.68%) | $13.43 | $13.05 | 254,940 | $109.38 M |
| 11/08/2024 | $13.04 | $12.98 (-0.46%) | $13.21 | $12.96 | 179,100 | $106.51 M |
| 11/07/2024 | $13.13 | $12.97 (-1.22%) | $13.13 | $12.85 | 139,519 | $106.42 M |
| 11/06/2024 | $12.72 | $13.02 (2.36%) | $13.15 | $12.71 | 306,600 | $106.83 M |
| 11/05/2024 | $12.52 | $12.40 (-0.96%) | $12.55 | $12.25 | 106,820 | $101.75 M |
| 11/04/2024 | $12.40 | $12.39 (-0.08%) | $12.54 | $12.05 | 215,700 | $101.67 M |
| 11/01/2024 | $12.75 | $12.36 (-3.06%) | $12.80 | $12.17 | 278,940 | $101.42 M |
| 10/31/2024 | $12.54 | $12.74 (1.59%) | $12.75 | $12.54 | 1,647 | $104.54 M |
| 10/30/2024 | $12.80 | $12.65 (-1.17%) | $12.83 | $12.65 | 5,940 | $103.80 M |
| 10/29/2024 | $12.75 | $12.75 (0%) | $12.75 | $12.27 | 1,239 | $104.62 M |
| 10/28/2024 | $12.60 | $12.75 (1.19%) | $12.75 | $12.60 | 7,900 | $104.62 M |
| 10/25/2024 | $12.75 | $12.59 (-1.25%) | $12.80 | $12.59 | 35,300 | $103.31 M |
| 10/24/2024 | $12.40 | $12.42 (0.16%) | $12.48 | $12.40 | 7,842 | $101.91 M |
| 10/23/2024 | $12.38 | $12.35 (-0.24%) | $12.40 | $12.35 | 2,633 | $101.34 M |
| 10/22/2024 | $12.36 | $12.40 (0.32%) | $12.40 | $12.35 | 10,900 | $101.75 M |
| 10/21/2024 | $12.50 | $12.40 (-0.8%) | $12.60 | $12.40 | 19,000 | $101.75 M |
| 10/18/2024 | $12.04 | $12.58 (4.49%) | $12.65 | $12.04 | 29,100 | $103.22 M |
| 10/17/2024 | $12.10 | $12.15 (0.41%) | $12.15 | $12.10 | 2,900 | $100.51 M |
| 10/16/2024 | $12.16 | $12.20 (0.33%) | $12.20 | $12.10 | 1,900 | $100.93 M |
| 10/15/2024 | $12.17 | $12.21 (0.33%) | $12.29 | $12.12 | 5,148 | $101.01 M |
| 10/14/2024 | $12.17 | $12.19 (0.16%) | $12.19 | $12.16 | 2,403 | $100.84 M |
| 10/11/2024 | $12.18 | $12.16 (-0.16%) | $12.18 | $12.16 | 1,100 | $100.59 M |
| 10/10/2024 | $12.42 | $12.42 (0%) | $12.42 | $12.42 | 1,300 | $102.75 M |
| 10/09/2024 | $12.45 | $12.46 (0.08%) | $12.46 | $12.43 | 4,100 | $103.08 M |
| 10/08/2024 | $12.45 | $12.50 (0.4%) | $12.50 | $12.45 | 11,026 | $103.41 M |
| 10/07/2024 | $12.29 | $12.45 (1.3%) | $12.45 | $12.29 | 8,700 | $102.99 M |
| 10/04/2024 | $12.10 | $12.35 (2.07%) | $12.35 | $12.09 | 22,728 | $102.17 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 |