Norwood Financial Corp. (NWFL)
NASDAQ: NWFL · Real-Time Price · USD
29.50
+0.29 (0.99%)
At close: Apr 28, 2026, 4:00 PM EDT
29.44
-0.06 (-0.20%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Norwood Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.87% | 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 |
| Feb 2, 2026 | 30.50 | 32.12 | 30.35 | 31.44 | 31.12 | 3.32% | 60,431 |
| Jan 30, 2026 | 29.45 | 30.49 | 29.03 | 30.43 | 30.12 | 3.40% | 57,421 |
| Jan 29, 2026 | 28.19 | 29.45 | 28.18 | 29.43 | 29.13 | 4.88% | 35,500 |
| Jan 28, 2026 | 28.77 | 28.77 | 27.88 | 28.06 | 27.77 | -1.96% | 29,911 |
| Jan 27, 2026 | 28.26 | 28.89 | 28.19 | 28.62 | 28.33 | 1.53% | 18,446 |
| Jan 26, 2026 | 27.82 | 28.43 | 27.75 | 28.19 | 27.90 | 1.33% | 22,717 |
| Jan 23, 2026 | 28.34 | 28.43 | 27.50 | 27.82 | 27.53 | -2.15% | 39,360 |
| Jan 22, 2026 | 29.54 | 29.58 | 27.99 | 28.43 | 28.14 | -2.00% | 65,108 |
| Jan 21, 2026 | 28.24 | 29.19 | 28.24 | 29.01 | 28.71 | 3.61% | 40,010 |
| Jan 20, 2026 | 28.00 | 28.35 | 27.86 | 28.00 | 27.71 | -0.60% | 28,433 |
| Jan 16, 2026 | 28.22 | 28.47 | 27.86 | 28.17 | 27.88 | -0.39% | 14,680 |
| Jan 15, 2026 | 27.90 | 28.59 | 27.60 | 28.28 | 27.99 | 0.25% | 47,755 |
| Jan 14, 2026 | 27.95 | 28.40 | 27.71 | 28.21 | 27.60 | 0.79% | 29,635 |
| Jan 13, 2026 | 28.08 | 28.36 | 27.73 | 27.99 | 27.39 | -0.25% | 33,569 |
| Jan 12, 2026 | 27.73 | 28.33 | 27.73 | 28.06 | 27.46 | 0.11% | 20,417 |
| Jan 9, 2026 | 28.25 | 28.44 | 27.93 | 28.03 | 27.43 | -0.21% | 16,460 |
| Jan 8, 2026 | 27.78 | 28.25 | 27.78 | 28.09 | 27.49 | 1.12% | 12,683 |
| Jan 7, 2026 | 28.28 | 28.41 | 27.74 | 27.78 | 27.18 | -1.31% | 14,955 |
| Jan 6, 2026 | 28.14 | 28.64 | 27.97 | 28.15 | 27.54 | -0.32% | 15,942 |
| Jan 5, 2026 | 27.90 | 28.85 | 27.70 | 28.24 | 27.63 | 0.86% | 61,019 |
| Jan 2, 2026 | 28.39 | 29.19 | 27.50 | 28.00 | 27.40 | -0.18% | 225,070 |
| Dec 31, 2025 | 28.57 | 28.57 | 27.87 | 28.05 | 27.45 | -0.88% | 16,027 |
| Dec 30, 2025 | 28.84 | 29.32 | 28.14 | 28.30 | 27.69 | -1.19% | 22,554 |
| Dec 29, 2025 | 28.33 | 29.06 | 28.14 | 28.64 | 28.02 | 0.95% | 22,509 |
| Dec 26, 2025 | 28.90 | 29.92 | 28.19 | 28.37 | 27.76 | -1.29% | 11,207 |
| Dec 24, 2025 | 28.62 | 29.24 | 28.62 | 28.74 | 28.12 | 0.28% | 6,637 |
| Dec 23, 2025 | 28.73 | 29.35 | 28.39 | 28.66 | 28.04 | -0.90% | 15,476 |
| Dec 22, 2025 | 29.75 | 29.80 | 28.84 | 28.92 | 28.30 | -2.49% | 16,303 |
| Dec 19, 2025 | 30.12 | 30.25 | 29.50 | 29.66 | 29.02 | -1.63% | 32,277 |
| Dec 18, 2025 | 29.69 | 30.15 | 29.29 | 30.15 | 29.50 | 2.48% | 34,040 |
| Dec 17, 2025 | 29.31 | 29.63 | 29.30 | 29.42 | 28.79 | -1.28% | 23,274 |
| Dec 16, 2025 | 29.87 | 29.87 | 29.35 | 29.80 | 29.16 | -0.50% | 15,980 |
| Dec 15, 2025 | 30.30 | 30.40 | 29.36 | 29.95 | 29.31 | -0.07% | 34,353 |
| Dec 12, 2025 | 30.25 | 30.59 | 29.57 | 29.97 | 29.33 | -0.93% | 40,326 |
| Dec 11, 2025 | 29.62 | 30.42 | 29.55 | 30.25 | 29.60 | 2.27% | 37,214 |
| Dec 10, 2025 | 28.88 | 29.59 | 28.78 | 29.58 | 28.94 | 2.67% | 53,252 |
| Dec 9, 2025 | 28.82 | 29.25 | 28.70 | 28.81 | 28.19 | -0.31% | 22,179 |
| Dec 8, 2025 | 28.75 | 29.00 | 28.50 | 28.90 | 28.28 | 0.80% | 10,710 |
| Dec 5, 2025 | 28.74 | 28.77 | 28.40 | 28.67 | 28.05 | -0.35% | 11,721 |
| Dec 4, 2025 | 28.94 | 29.28 | 28.77 | 28.77 | 28.15 | -0.79% | 10,945 |
| Dec 3, 2025 | 28.51 | 29.00 | 28.51 | 29.00 | 28.38 | 1.68% | 12,151 |