Norwood Financial Corp. (NWFL)

NASDAQ: NWFL · Real-Time Price · USD

32.49

+1.31 (4.20%)

At close: Jun 26, 2026, 4:00 PM EDT

32.45

-0.04 (-0.12%)

After-hours: Jun 26, 2026, 7:52 PM EDT

Norwood Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.00	32.49	30.79	32.49	32.49	4.20%	338,300
Jun 25, 2026	31.00	31.46	30.51	31.18	31.18	0.52%	86,410
Jun 24, 2026	31.00	31.80	30.99	31.02	31.02	0.06%	86,884
Jun 23, 2026	30.70	31.66	30.70	31.00	31.00	0.60%	90,817
Jun 22, 2026	31.33	31.33	30.69	30.82	30.82	0.15%	36,577
Jun 18, 2026	31.04	31.15	30.46	30.77	30.77	-0.97%	50,052
Jun 17, 2026	31.55	31.77	30.94	31.07	31.07	-0.86%	21,884
Jun 16, 2026	31.08	31.42	30.75	31.34	31.34	0.90%	57,547
Jun 15, 2026	32.27	32.36	30.87	31.06	31.06	-3.36%	22,943
Jun 12, 2026	32.05	32.30	31.72	32.14	32.14	0.72%	23,955
Jun 11, 2026	32.07	32.07	31.50	31.91	31.91	0.38%	12,479
Jun 10, 2026	31.59	32.04	31.55	31.79	31.79	1.53%	25,149
Jun 9, 2026	31.10	31.75	30.51	31.31	31.31	1.33%	26,108
Jun 8, 2026	30.45	31.14	30.45	30.90	30.90	0.36%	17,230
Jun 5, 2026	30.13	31.19	30.13	30.79	30.79	1.85%	18,493
Jun 4, 2026	29.36	30.25	29.36	30.23	30.23	2.96%	35,851
Jun 3, 2026	30.13	30.13	29.33	29.36	29.36	-3.86%	26,483
Jun 2, 2026	30.02	30.59	30.02	30.54	30.54	1.73%	12,295
Jun 1, 2026	30.20	30.31	29.67	30.02	30.02	-0.69%	18,321
May 29, 2026	30.64	30.64	30.17	30.23	30.23	-1.60%	20,215
May 28, 2026	30.70	31.13	30.32	30.72	30.72	-0.36%	12,892
May 27, 2026	30.91	30.91	30.49	30.83	30.83	0.42%	15,563
May 26, 2026	30.02	30.72	30.02	30.70	30.70	2.40%	18,314
May 22, 2026	30.04	30.16	29.90	29.98	29.98	-0.30%	17,794
May 21, 2026	29.46	30.10	29.46	30.07	30.07	1.11%	17,148
May 20, 2026	29.50	30.19	29.34	29.74	29.74	0.44%	31,722
May 19, 2026	29.29	29.84	29.29	29.61	29.61	0.48%	11,658
May 18, 2026	28.76	29.85	28.76	29.47	29.47	2.54%	14,655
May 15, 2026	29.24	29.55	28.68	28.74	28.74	-2.08%	17,849
May 14, 2026	30.01	30.01	29.35	29.35	29.35	0.10%	11,258
May 13, 2026	29.63	29.95	29.22	29.32	29.32	-1.11%	14,742
May 12, 2026	29.25	29.95	29.04	29.65	29.65	0.78%	21,503
May 11, 2026	30.69	30.69	29.37	29.42	29.42	-3.51%	12,086
May 8, 2026	30.52	30.82	30.32	30.49	30.49	-0.59%	12,363
May 7, 2026	30.28	31.28	30.28	30.67	30.67	1.66%	15,123
May 6, 2026	30.01	30.26	29.60	30.17	30.17	1.00%	21,254
May 5, 2026	29.46	29.95	29.12	29.87	29.87	1.56%	23,968
May 4, 2026	30.58	30.58	29.14	29.41	29.41	-4.73%	28,141
May 1, 2026	29.50	31.23	29.42	30.87	30.87	5.47%	44,752
Apr 30, 2026	29.05	29.56	29.00	29.27	29.27	0.41%	29,865
Apr 29, 2026	29.22	29.39	28.95	29.15	29.15	-1.19%	14,921
Apr 28, 2026	29.21	29.90	28.84	29.50	29.50	0.99%	20,564
Apr 27, 2026	30.31	31.49	29.05	29.21	29.21	-5.35%	24,127
Apr 24, 2026	30.81	31.50	30.76	30.86	30.86	0.03%	20,678
Apr 23, 2026	30.80	30.89	30.64	30.85	30.85	0.49%	8,707
Apr 22, 2026	30.26	30.70	30.21	30.70	30.70	1.66%	16,436
Apr 21, 2026	31.05	31.05	30.17	30.20	30.20	-2.93%	15,947
Apr 20, 2026	31.44	31.50	30.92	31.11	31.11	-0.77%	14,593
Apr 17, 2026	31.07	31.50	30.27	31.35	31.35	2.35%	22,344
Apr 16, 2026	30.66	30.82	30.36	30.63	30.63	-0.71%	10,610
Apr 15, 2026	30.85	30.89	30.18	30.85	30.85	0.16%	18,643
Apr 14, 2026	31.11	31.19	30.72	31.12	30.80	-	19,036
Apr 13, 2026	31.32	31.50	31.01	31.12	30.80	-0.73%	11,226
Apr 10, 2026	31.22	31.49	30.83	31.35	31.03	-0.03%	15,597
Apr 9, 2026	30.67	31.50	30.56	31.36	31.04	1.18%	20,641
Apr 8, 2026	30.99	31.45	30.74	31.00	30.68	1.16%	26,398
Apr 7, 2026	30.16	30.74	29.18	30.64	30.32	0.76%	17,305
Apr 6, 2026	29.97	30.74	29.68	30.41	30.10	0.96%	27,796
Apr 2, 2026	29.62	30.53	29.58	30.12	29.81	1.07%	29,508
Apr 1, 2026	29.64	30.01	29.41	29.80	29.49	1.29%	17,137
Mar 31, 2026	29.92	29.92	28.97	29.42	29.12	-0.51%	21,594
Mar 30, 2026	29.28	29.88	28.76	29.57	29.27	2.04%	26,977
Mar 27, 2026	28.99	28.99	28.68	28.98	28.68	-0.55%	10,322
Mar 26, 2026	28.89	29.30	28.73	29.14	28.84	0.76%	19,172
Mar 25, 2026	29.39	29.39	28.59	28.92	28.62	-0.92%	16,307
Mar 24, 2026	29.04	29.46	28.94	29.19	28.89	-0.38%	21,105
Mar 23, 2026	29.32	29.60	28.75	29.30	29.00	1.38%	28,816
Mar 20, 2026	28.60	28.96	27.75	28.90	28.60	0.87%	81,854
Mar 19, 2026	27.79	28.78	27.71	28.65	28.36	2.50%	24,331
Mar 18, 2026	28.41	28.41	27.69	27.95	27.66	-1.76%	31,354
Mar 17, 2026	28.86	28.86	28.22	28.45	28.16	-0.73%	23,272
Mar 16, 2026	28.71	29.20	28.52	28.66	28.37	1.27%	13,018
Mar 13, 2026	28.62	29.09	28.13	28.30	28.01	-0.67%	22,952
Mar 12, 2026	28.09	28.57	27.87	28.49	28.20	-0.19%	21,941
Mar 11, 2026	28.85	29.06	28.30	28.55	28.25	-1.47%	17,602
Mar 10, 2026	28.72	29.55	28.30	28.97	28.67	0.07%	17,322
Mar 9, 2026	29.12	29.30	28.03	28.95	28.65	-0.48%	34,010
Mar 6, 2026	28.75	29.14	28.17	29.09	28.79	0.10%	32,923
Mar 5, 2026	29.61	29.72	28.76	29.06	28.76	-2.68%	24,140
Mar 4, 2026	29.37	30.06	29.37	29.86	29.55	1.67%	15,022
Mar 3, 2026	29.11	29.58	28.75	29.37	29.07	-0.78%	19,491
Mar 2, 2026	28.89	29.63	28.89	29.60	29.30	1.86%	21,025
Feb 27, 2026	30.30	30.30	29.04	29.06	28.76	-3.90%	19,552
Feb 26, 2026	30.54	30.54	30.00	30.24	29.93	-0.30%	12,017
Feb 25, 2026	29.47	30.38	29.40	30.33	30.02	4.08%	28,167
Feb 24, 2026	29.57	29.99	29.06	29.14	28.84	-1.74%	14,077
Feb 23, 2026	30.69	31.24	29.21	29.66	29.35	-3.95%	26,199
Feb 20, 2026	30.47	31.07	30.47	30.88	30.56	0.80%	22,105
Feb 19, 2026	30.50	31.34	30.22	30.63	30.32	-0.49%	32,130
Feb 18, 2026	31.93	32.16	30.44	30.78	30.46	-4.05%	32,615
Feb 17, 2026	31.80	32.15	31.78	32.08	31.75	1.78%	64,656
Feb 13, 2026	31.53	32.00	31.44	31.52	31.20	0.03%	38,179
Feb 12, 2026	31.46	31.80	30.79	31.51	31.19	1.16%	50,444
Feb 11, 2026	31.01	31.57	31.01	31.15	30.83	0.48%	26,410
Feb 10, 2026	31.19	31.52	30.71	31.00	30.68	-0.86%	32,756
Feb 9, 2026	31.89	31.91	31.27	31.27	30.95	-1.94%	24,223
Feb 6, 2026	32.00	32.23	31.85	31.89	31.56	0.73%	41,048
Feb 5, 2026	31.52	32.10	31.49	31.66	31.33	0.13%	47,046
Feb 4, 2026	31.75	32.06	31.52	31.62	31.29	0.44%	45,212
Feb 3, 2026	31.45	31.94	30.89	31.48	31.16	0.13%	40,432