Skip to main content
Penns Woods Bancorp, Inc. (PWOD)
Jul 28, 2025 - PWOD was delisted (reason: acquired by NWBI)
30.00
-0.50 (-1.64%)
Inactive · Last trade price on Jul 25, 2025

Penns Woods Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202530.8530.8529.9130.0030.00-1.64%114,247
Jul 24, 202531.0031.0030.4230.5030.50-3.17%27,545
Jul 23, 202531.7832.2031.0731.5031.50-1.16%31,579
Jul 22, 202531.6132.0431.6131.8731.870.54%57,973
Jul 21, 202532.2032.2231.6631.7031.70-0.38%11,620
Jul 18, 202532.2932.2931.6931.8231.82-0.62%21,361
Jul 17, 202531.8132.1831.5932.0232.020.88%14,289
Jul 16, 202531.4831.7431.0731.7431.741.05%15,935
Jul 15, 202532.1732.4231.3431.4131.41-2.51%21,379
Jul 14, 202531.7032.3031.7032.2232.221.10%22,493
Jul 11, 202531.9732.0531.8531.8731.87-1.30%16,545
Jul 10, 202532.4332.4632.1532.2932.290.75%39,584
Jul 9, 202532.2132.2131.7332.0532.05-0.06%37,079
Jul 8, 202531.9832.3031.9832.0732.070.79%21,541
Jul 7, 202532.3532.5131.7331.8231.82-1.18%19,429
Jul 3, 202531.6532.2931.4132.2032.201.71%14,049
Jul 2, 202531.2631.7131.2631.6631.660.73%58,333
Jul 1, 202530.3731.6930.3731.4331.433.52%26,889
Jun 30, 202530.4830.9830.3630.3630.36-0.33%61,988
Jun 27, 202530.2430.8430.1530.4630.460.26%929,740
Jun 26, 202530.1030.6329.9430.3830.382.46%44,455
Jun 25, 202530.1430.1629.6129.6529.65-1.43%28,211
Jun 24, 202529.8830.4929.8830.0830.081.48%29,045
Jun 23, 202528.8829.7228.8029.6429.642.67%79,030
Jun 20, 202528.9529.0728.7828.8728.870.52%16,830
Jun 18, 202528.6929.0028.6928.7228.720.74%15,977
Jun 17, 202528.7528.9928.4828.5128.51-1.08%15,681
Jun 16, 202529.1929.3528.8028.8228.82-0.55%23,375
Jun 13, 202529.1529.3828.9128.9828.98-1.80%12,192
Jun 12, 202529.2729.6329.2729.5129.51-0.20%15,557
Jun 11, 202529.9730.6729.5129.5729.57-0.67%21,015
Jun 10, 202529.6630.1529.6629.7729.770.03%17,306
Jun 9, 202530.0030.0029.6729.7629.440.78%32,771
Jun 6, 202529.3929.6029.3229.5329.211.51%20,783
Jun 5, 202529.1529.1828.8429.0928.780.21%20,822
Jun 4, 202529.3429.3428.9229.0328.72-0.07%43,793
Jun 3, 202529.2029.3629.0129.0528.740.10%76,677
Jun 2, 202529.6829.6829.0229.0228.71-1.93%15,703
May 30, 202529.3229.8229.3229.5929.270.10%10,695
May 29, 202529.3929.8229.3929.5629.240.75%10,320
May 28, 202529.1629.4029.1629.3429.030.24%16,663
May 27, 202529.7429.7429.1729.2728.960.27%23,660
May 23, 202529.1829.3728.9729.1928.88-1.02%12,725
May 22, 202529.6029.7429.1329.4929.17-0.97%12,345
May 21, 202530.3330.3329.5329.7829.46-1.78%10,830
May 20, 202530.2430.6930.2430.3229.99-0.13%7,634
May 19, 202529.9830.4729.6130.3630.031.13%14,880
May 16, 202530.4130.5029.9330.0229.70-0.69%9,342
May 15, 202530.0830.4830.0830.2329.910.90%7,924
May 14, 202530.0230.3029.9529.9629.64-1.15%11,930
May 13, 202530.2930.4429.9730.3129.980.40%15,994
May 12, 202530.0031.0930.0030.1929.871.86%22,968
May 9, 202529.8029.8229.6229.6429.32-0.64%6,406
May 8, 202529.4030.0029.4029.8329.511.74%11,662
May 7, 202529.5629.7729.3229.3229.010.07%6,977
May 6, 202529.3129.5329.3029.3028.99-0.41%17,379
May 5, 202529.7129.8629.4229.4229.10-0.51%7,499
May 2, 202529.4029.6329.1929.5729.251.16%66,829
May 1, 202529.2529.4229.2329.2328.92-16,731
Apr 30, 202529.1129.3828.7329.2328.92-0.85%17,739
Apr 29, 202528.3929.5528.3929.4829.164.91%32,783
Apr 28, 202527.8028.2527.7728.1027.800.64%18,261
Apr 25, 202527.7727.9227.4227.9227.62-0.04%5,806
Apr 24, 202527.8028.0327.6927.9327.630.98%7,861
Apr 23, 202527.0028.0327.0027.6627.363.44%28,568
Apr 22, 202526.2626.9526.1826.7426.452.14%128,668
Apr 21, 202526.2626.4025.9426.1825.90-0.80%21,381
Apr 17, 202526.6126.7226.2926.3926.110.04%54,690
Apr 16, 202526.3226.4926.3226.3826.101.23%8,597
Apr 15, 202526.1426.6326.0626.0625.780.66%10,229
Apr 14, 202525.5025.8925.2325.8925.612.09%14,155
Apr 11, 202525.6925.6925.0825.3625.09-0.67%30,146
Apr 10, 202527.1127.1125.1225.5325.26-5.86%39,114
Apr 9, 202526.5027.7525.2027.1226.834.63%65,942
Apr 8, 202526.2526.6725.6025.9225.640.08%17,997
Apr 7, 202525.4526.8424.8225.9025.62-0.84%24,903
Apr 4, 202525.5026.2825.4826.1225.84-2.77%31,778
Apr 3, 202526.0927.9426.0926.8726.58-4.77%27,765
Apr 2, 202527.7128.3227.7128.2127.910.46%54,843
Apr 1, 202527.7528.2027.6628.0827.780.61%36,912
Mar 31, 202528.1128.2327.9027.9127.61-1.03%43,782
Mar 28, 202528.5028.5027.8828.2027.90-2.49%10,911
Mar 27, 202528.5628.9228.2428.9228.611.58%15,383
Mar 26, 202528.3129.0028.3128.4728.16-0.07%11,028
Mar 25, 202528.7529.0128.4828.4928.18-1.04%22,460
Mar 24, 202528.3528.7927.7828.7928.482.71%22,884
Mar 21, 202528.0228.4028.0228.0327.73-1.34%18,181
Mar 20, 202528.0028.8927.7428.4128.110.42%26,573
Mar 19, 202528.2728.7628.1928.2927.990.14%14,512
Mar 18, 202528.0728.3627.8428.2527.95-0.18%11,057
Mar 17, 202527.9928.5027.9928.3028.000.39%10,780
Mar 14, 202528.1428.5727.7828.1927.890.86%19,825
Mar 13, 202528.2028.2027.6927.9527.650.14%13,185
Mar 12, 202527.8728.3027.5727.9127.611.09%21,484
Mar 11, 202528.1528.2927.6127.6127.31-2.20%17,261
Mar 10, 202528.8729.1028.0128.2327.61-1.36%20,714
Mar 7, 202529.6929.6928.4228.6227.99-2.32%18,554
Mar 6, 202529.1129.3428.7229.3028.66-0.81%10,321
Mar 5, 202529.2729.9329.1529.5428.890.99%13,745
Mar 4, 202529.8529.9429.1529.2528.61-2.27%15,354