-
5 DAY PERFORMANCE
-0.08% -
1 MONTH PERFORMANCE
+6.22% -
3 MONTH PERFORMANCE
+12.20% -
6 MONTH PERFORMANCE
+7.81% -
YEAR-TO-DATE PERFORMANCE
+6.22% -
1 YEAR PERFORMANCE
+4.94%
William Penn Bancorporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $13.16 | $12.98 (-1.37%) | $13.16 | $12.91 | 28,636 | $106.51 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 |
| 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 |