5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+2.58%
6 MONTH PERFORMANCE
-6.81%
YEAR-TO-DATE PERFORMANCE
+2.67%
1 YEAR PERFORMANCE
+2.24%
William Penn Bancorporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $12.32 | $12.32 (0%) | $12.32 | $12.32 | 0 | |
| 04/30/2025 | $12.15 | $12.32 (1.4%) | $12.53 | $11.98 | 24.97 K | $100.29 M |
| 04/29/2025 | $12.15 | $12.35 (1.65%) | $12.35 | $11.98 | 19.05 K | $100.54 M |
| 04/28/2025 | $11.90 | $12.12 (1.85%) | $12.18 | $11.90 | 34.90 K | $98.66 M |
| 04/25/2025 | $11.72 | $11.79 (0.6%) | $11.79 | $11.48 | 5.50 K | $95.98 M |
| 04/24/2025 | $10.26 | $12.10 (17.93%) | $12.10 | $10.26 | 27.33 K | $98.50 M |
| 04/23/2025 | $11.20 | $11.47 (2.41%) | $11.47 | $10.76 | 12.62 K | $93.37 M |
| 04/22/2025 | $10.57 | $11.10 (5.01%) | $11.15 | $10.57 | 16.60 K | $90.36 M |
| 04/21/2025 | $10.52 | $10.64 (1.14%) | $10.73 | $10.52 | 12.80 K | $86.61 M |
| 04/17/2025 | $10.67 | $10.66 (-0.09%) | $10.93 | $10.36 | 25.10 K | $86.78 M |
| 04/16/2025 | $10.58 | $10.68 (0.95%) | $10.70 | $10.58 | 29.25 K | $86.94 M |
| 04/15/2025 | $10.37 | $10.67 (2.89%) | $10.73 | $10.37 | 29.54 K | $86.86 M |
| 04/14/2025 | $10.29 | $10.46 (1.65%) | $10.55 | $10.18 | 52.91 K | $85.15 M |
| 04/11/2025 | $10.04 | $10.23 (1.89%) | $10.48 | $10.04 | 25.40 K | $83.28 M |
| 04/10/2025 | $10.28 | $10.27 (-0.1%) | $10.44 | $10.10 | 19.90 K | $83.60 M |
| 04/09/2025 | $10.13 | $10.67 (5.33%) | $11.07 | $10.10 | 54.02 K | $86.86 M |
| 04/08/2025 | $10.47 | $10.27 (-1.91%) | $10.63 | $10.10 | 42.82 K | $83.60 M |
| 04/07/2025 | $10.22 | $10.41 (1.86%) | $10.60 | $10.03 | 23.65 K | $84.74 M |
| 04/04/2025 | $9.75 | $10.25 (5.13%) | $10.32 | $9.75 | 28.95 K | $83.44 M |
| 04/03/2025 | $10.59 | $10.14 (-4.25%) | $10.59 | $10.10 | 23.62 K | $82.54 M |
| 04/02/2025 | $10.69 | $11.07 (3.55%) | $11.11 | $10.69 | 19.60 K | $90.12 M |
| 04/01/2025 | $10.85 | $10.85 (0%) | $10.92 | $10.72 | 24.70 K | $88.32 M |
| 03/31/2025 | $10.81 | $10.92 (1.02%) | $11.08 | $10.79 | 12.70 K | $88.89 M |
| 03/28/2025 | $10.77 | $10.86 (0.84%) | $10.86 | $10.71 | 13.00 K | $88.41 M |
| 03/27/2025 | $11.00 | $11.03 (0.27%) | $11.11 | $10.89 | 7.22 K | $89.79 M |
| 03/26/2025 | $11.12 | $11.09 (-0.27%) | $11.13 | $11.00 | 6.40 K | $90.28 M |
| 03/25/2025 | $10.95 | $11.02 (0.64%) | $11.39 | $10.95 | 23.10 K | $89.71 M |
| 03/24/2025 | $10.65 | $10.88 (2.16%) | $10.93 | $10.65 | 15.12 K | $88.57 M |
| 03/21/2025 | $10.83 | $10.62 (-1.94%) | $10.92 | $10.54 | 34.01 K | $86.45 M |
| 03/20/2025 | $10.83 | $10.82 (-0.09%) | $11.03 | $10.82 | 15.20 K | $88.08 M |
| 03/19/2025 | $10.90 | $10.97 (0.64%) | $11.06 | $10.90 | 30.00 K | $89.30 M |
| 03/18/2025 | $10.90 | $10.89 (-0.09%) | $11.03 | $10.85 | 10.70 K | $88.65 M |
| 03/17/2025 | $10.83 | $10.91 (0.74%) | $10.98 | $10.78 | 28.00 K | $88.81 M |
| 03/14/2025 | $10.90 | $10.77 (-1.19%) | $10.90 | $10.70 | 23.34 K | $87.67 M |
| 03/13/2025 | $10.85 | $10.81 (-0.37%) | $11.03 | $10.79 | 19.71 K | $88.00 M |
| 03/12/2025 | $10.71 | $10.76 (0.47%) | $10.98 | $10.60 | 21.00 K | $87.59 M |
| 03/11/2025 | $10.86 | $10.43 (-3.96%) | $10.86 | $10.43 | 11.15 K | $84.91 M |
| 03/10/2025 | $11.15 | $10.86 (-2.6%) | $11.22 | $10.85 | 23.00 K | $88.41 M |
| 03/07/2025 | $11.37 | $11.37 (0%) | $11.51 | $11.11 | 6.91 K | $92.56 M |
| 03/06/2025 | $11.38 | $11.44 (0.53%) | $11.55 | $11.38 | 8.82 K | $93.13 M |
| 03/05/2025 | $11.70 | $11.55 (-1.28%) | $11.90 | $11.50 | 7.22 K | $94.02 M |
| 03/04/2025 | $11.87 | $11.70 (-1.43%) | $11.93 | $11.69 | 16.10 K | $95.24 M |
| 03/03/2025 | $12.17 | $12.04 (-1.07%) | $12.29 | $12.03 | 12.01 K | $98.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
