William Penn Bancorporation (WMPN)
Apr 30, 2025 - WMPN was delisted (reason: acquired by MPB)
12.32
-0.03 (-0.24%)
Inactive · Last trade price
on Apr 30, 2025
WMPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 12.15 | 12.53 | 11.98 | 12.32 | 12.32 | -0.24% | 24,969 |
| Apr 29, 2025 | 12.15 | 12.35 | 11.98 | 12.35 | 12.35 | 1.90% | 19,045 |
| Apr 28, 2025 | 11.90 | 12.18 | 11.90 | 12.12 | 12.12 | 2.80% | 34,850 |
| Apr 25, 2025 | 11.72 | 11.79 | 11.48 | 11.79 | 11.79 | -2.56% | 5,487 |
| Apr 24, 2025 | 10.26 | 12.10 | 10.26 | 12.10 | 12.10 | 5.49% | 27,326 |
| Apr 23, 2025 | 11.20 | 11.47 | 10.76 | 11.47 | 11.47 | 3.33% | 12,623 |
| Apr 22, 2025 | 10.57 | 11.15 | 10.57 | 11.10 | 11.10 | 4.32% | 16,577 |
| Apr 21, 2025 | 10.52 | 10.73 | 10.52 | 10.64 | 10.64 | -0.19% | 12,752 |
| Apr 17, 2025 | 10.67 | 10.93 | 10.36 | 10.66 | 10.66 | -0.19% | 25,054 |
| Apr 16, 2025 | 10.58 | 10.70 | 10.58 | 10.68 | 10.68 | 0.09% | 29,248 |
| Apr 15, 2025 | 10.37 | 10.73 | 10.37 | 10.67 | 10.67 | 2.01% | 29,543 |
| Apr 14, 2025 | 10.29 | 10.55 | 10.18 | 10.46 | 10.46 | 2.25% | 52,912 |
| Apr 11, 2025 | 10.04 | 10.48 | 10.04 | 10.23 | 10.23 | -0.39% | 25,358 |
| Apr 10, 2025 | 10.28 | 10.44 | 10.10 | 10.27 | 10.27 | -3.75% | 19,861 |
| Apr 9, 2025 | 10.13 | 11.07 | 10.10 | 10.67 | 10.67 | 3.89% | 54,021 |
| Apr 8, 2025 | 10.47 | 10.63 | 10.10 | 10.27 | 10.27 | -1.34% | 42,821 |
| Apr 7, 2025 | 10.22 | 10.60 | 10.03 | 10.41 | 10.41 | 1.56% | 23,654 |
| Apr 4, 2025 | 9.75 | 10.32 | 9.75 | 10.25 | 10.25 | 1.08% | 28,947 |
| Apr 3, 2025 | 10.59 | 10.59 | 10.10 | 10.14 | 10.14 | -8.40% | 23,623 |
| Apr 2, 2025 | 10.69 | 11.11 | 10.69 | 11.07 | 11.07 | 2.03% | 19,597 |
| Apr 1, 2025 | 10.85 | 10.92 | 10.72 | 10.85 | 10.85 | -0.64% | 24,659 |
| Mar 31, 2025 | 10.81 | 11.08 | 10.79 | 10.92 | 10.92 | 0.55% | 12,665 |
| Mar 28, 2025 | 10.77 | 10.86 | 10.71 | 10.86 | 10.86 | -1.54% | 12,992 |
| Mar 27, 2025 | 11.00 | 11.11 | 10.89 | 11.03 | 11.03 | -0.54% | 7,219 |
| Mar 26, 2025 | 11.12 | 11.13 | 11.00 | 11.09 | 11.09 | 0.64% | 6,360 |
| Mar 25, 2025 | 10.95 | 11.39 | 10.95 | 11.02 | 11.02 | 1.29% | 23,051 |
| Mar 24, 2025 | 10.65 | 10.93 | 10.65 | 10.88 | 10.88 | 2.45% | 15,120 |
| Mar 21, 2025 | 10.83 | 10.92 | 10.54 | 10.62 | 10.62 | -1.85% | 34,000 |
| Mar 20, 2025 | 10.83 | 11.03 | 10.82 | 10.82 | 10.82 | -1.37% | 15,196 |
| Mar 19, 2025 | 10.90 | 11.06 | 10.90 | 10.97 | 10.97 | 0.73% | 29,970 |
| Mar 18, 2025 | 10.90 | 11.03 | 10.85 | 10.89 | 10.89 | -0.18% | 10,701 |
| Mar 17, 2025 | 10.83 | 10.98 | 10.78 | 10.91 | 10.91 | 1.30% | 27,976 |
| Mar 14, 2025 | 10.90 | 10.90 | 10.70 | 10.77 | 10.77 | -0.37% | 23,337 |
| Mar 13, 2025 | 10.85 | 11.03 | 10.79 | 10.81 | 10.81 | 0.46% | 19,710 |
| Mar 12, 2025 | 10.71 | 10.98 | 10.60 | 10.76 | 10.76 | 3.16% | 21,000 |
| Mar 11, 2025 | 10.86 | 10.86 | 10.43 | 10.43 | 10.43 | -3.96% | 11,148 |
| Mar 10, 2025 | 11.15 | 11.22 | 10.85 | 10.86 | 10.86 | -4.49% | 22,993 |
| Mar 7, 2025 | 11.37 | 11.51 | 11.11 | 11.37 | 11.37 | -0.61% | 6,910 |
| Mar 6, 2025 | 11.38 | 11.55 | 11.38 | 11.44 | 11.44 | -0.95% | 8,823 |
| Mar 5, 2025 | 11.70 | 11.90 | 11.50 | 11.55 | 11.55 | -1.28% | 7,217 |
| Mar 4, 2025 | 11.87 | 11.93 | 11.69 | 11.70 | 11.70 | -2.82% | 16,093 |
| Mar 3, 2025 | 12.17 | 12.29 | 12.03 | 12.04 | 12.04 | 0.25% | 12,013 |
| Feb 28, 2025 | 12.14 | 12.14 | 12.01 | 12.01 | 12.01 | -0.08% | 3,212 |
| Feb 27, 2025 | 12.03 | 12.03 | 11.95 | 12.02 | 12.02 | -1.80% | 3,028 |
| Feb 26, 2025 | 12.25 | 12.25 | 12.00 | 12.24 | 12.24 | 0.45% | 13,996 |
| Feb 25, 2025 | 12.25 | 12.31 | 12.15 | 12.19 | 12.19 | 0.70% | 2,966 |
| Feb 24, 2025 | 12.01 | 12.25 | 12.01 | 12.10 | 12.10 | 0.83% | 10,989 |
| Feb 21, 2025 | 12.24 | 12.38 | 12.00 | 12.00 | 12.00 | -2.36% | 26,429 |
| Feb 20, 2025 | 12.66 | 12.75 | 12.21 | 12.29 | 12.29 | -2.92% | 43,548 |
| Feb 19, 2025 | 12.60 | 12.68 | 12.54 | 12.66 | 12.66 | 0.40% | 21,379 |
| Feb 18, 2025 | 12.65 | 12.75 | 12.61 | 12.61 | 12.61 | -0.08% | 5,926 |
| Feb 14, 2025 | 12.65 | 12.68 | 12.48 | 12.62 | 12.62 | 0.72% | 6,594 |
| Feb 13, 2025 | 12.47 | 12.63 | 12.47 | 12.53 | 12.53 | -0.16% | 7,159 |
| Feb 12, 2025 | 12.50 | 12.58 | 12.44 | 12.55 | 12.55 | -0.79% | 20,972 |
| Feb 11, 2025 | 12.64 | 12.76 | 12.63 | 12.65 | 12.65 | 1.12% | 9,207 |
| Feb 10, 2025 | 12.45 | 12.59 | 12.44 | 12.51 | 12.51 | 0.08% | 19,578 |
| Feb 7, 2025 | 12.52 | 12.58 | 12.31 | 12.50 | 12.50 | -0.64% | 9,448 |
| Feb 6, 2025 | 12.27 | 12.65 | 12.27 | 12.58 | 12.58 | 2.11% | 46,791 |
| Feb 5, 2025 | 12.35 | 12.44 | 12.25 | 12.32 | 12.32 | -0.24% | 21,215 |
| Feb 4, 2025 | 12.17 | 12.35 | 12.09 | 12.35 | 12.35 | 0.41% | 3,313 |
| Feb 3, 2025 | 12.45 | 12.88 | 12.30 | 12.30 | 12.30 | -2.46% | 6,990 |
| Jan 31, 2025 | 12.72 | 12.76 | 12.52 | 12.61 | 12.61 | -1.56% | 12,496 |
| Jan 30, 2025 | 12.73 | 12.93 | 12.73 | 12.81 | 12.81 | 0.95% | 8,030 |
| Jan 29, 2025 | 12.53 | 12.78 | 12.53 | 12.69 | 12.69 | 0.63% | 10,540 |
| Jan 28, 2025 | 12.67 | 12.68 | 12.52 | 12.61 | 12.61 | -0.08% | 23,693 |
| Jan 27, 2025 | 12.50 | 12.72 | 12.46 | 12.62 | 12.62 | 1.77% | 8,996 |
| Jan 24, 2025 | 12.45 | 12.52 | 12.36 | 12.40 | 12.37 | -0.56% | 9,645 |
| Jan 23, 2025 | 12.20 | 12.58 | 12.20 | 12.47 | 12.44 | 1.14% | 16,187 |
| Jan 22, 2025 | 12.42 | 12.55 | 12.24 | 12.33 | 12.30 | -0.16% | 4,172 |
| Jan 21, 2025 | 12.24 | 12.59 | 12.24 | 12.35 | 12.32 | 1.98% | 69,481 |
| Jan 17, 2025 | 13.08 | 13.08 | 12.09 | 12.11 | 12.08 | -0.33% | 28,169 |
| Jan 16, 2025 | 12.27 | 12.27 | 12.05 | 12.15 | 12.12 | - | 5,557 |
| Jan 15, 2025 | 11.92 | 12.25 | 11.92 | 12.15 | 12.12 | 2.10% | 11,963 |
| Jan 14, 2025 | 11.46 | 11.94 | 11.46 | 11.90 | 11.87 | 3.21% | 15,525 |
| Jan 13, 2025 | 11.23 | 11.60 | 11.20 | 11.53 | 11.50 | 1.86% | 10,532 |
| Jan 10, 2025 | 11.52 | 11.55 | 11.18 | 11.32 | 11.29 | -3.25% | 7,963 |
| Jan 8, 2025 | 11.70 | 11.83 | 11.60 | 11.70 | 11.67 | - | 14,484 |
| Jan 7, 2025 | 11.71 | 11.88 | 11.67 | 11.70 | 11.67 | -0.09% | 11,739 |
| Jan 6, 2025 | 11.68 | 12.00 | 11.62 | 11.71 | 11.68 | -0.17% | 19,908 |
| Jan 3, 2025 | 11.72 | 11.87 | 11.72 | 11.73 | 11.70 | -0.26% | 10,416 |
| Jan 2, 2025 | 12.05 | 12.08 | 11.76 | 11.76 | 11.73 | -2.00% | 11,064 |
| Dec 31, 2024 | 12.02 | 12.04 | 11.93 | 12.00 | 11.97 | -0.08% | 5,620 |
| Dec 30, 2024 | 11.96 | 12.04 | 11.86 | 12.01 | 11.98 | -0.08% | 8,604 |
| Dec 27, 2024 | 12.22 | 12.23 | 11.84 | 12.02 | 11.99 | -0.91% | 11,162 |
| Dec 26, 2024 | 12.09 | 12.22 | 12.04 | 12.13 | 12.10 | 0.08% | 10,217 |
| Dec 24, 2024 | 12.13 | 12.16 | 12.01 | 12.12 | 12.09 | 0.33% | 5,253 |
| Dec 23, 2024 | 12.24 | 12.24 | 11.97 | 12.08 | 12.05 | -1.71% | 35,938 |
| Dec 20, 2024 | 12.02 | 12.29 | 12.02 | 12.29 | 12.26 | 1.99% | 9,717 |
| Dec 19, 2024 | 12.56 | 12.56 | 12.03 | 12.05 | 12.02 | -1.87% | 16,043 |
| Dec 18, 2024 | 12.76 | 12.93 | 12.11 | 12.28 | 12.25 | -4.36% | 37,625 |
| Dec 17, 2024 | 12.92 | 12.92 | 12.79 | 12.84 | 12.81 | -1.08% | 6,473 |
| Dec 16, 2024 | 12.81 | 13.05 | 12.81 | 12.98 | 12.95 | 1.17% | 17,516 |
| Dec 13, 2024 | 12.87 | 12.87 | 12.77 | 12.83 | 12.80 | -1.00% | 12,016 |
| Dec 12, 2024 | 13.01 | 13.12 | 12.89 | 12.96 | 12.93 | -1.14% | 7,787 |
| Dec 11, 2024 | 12.87 | 13.16 | 12.87 | 13.11 | 13.08 | 0.85% | 9,679 |
| Dec 10, 2024 | 12.91 | 13.16 | 12.84 | 13.00 | 12.97 | 0.78% | 16,599 |
| Dec 9, 2024 | 12.88 | 13.00 | 12.86 | 12.90 | 12.87 | 0.12% | 10,326 |
| Dec 6, 2024 | 12.97 | 12.97 | 12.84 | 12.89 | 12.85 | -0.19% | 15,897 |
| Dec 5, 2024 | 13.25 | 13.31 | 12.91 | 12.91 | 12.88 | -1.83% | 19,425 |
| Dec 4, 2024 | 12.92 | 13.15 | 12.92 | 13.15 | 13.12 | 1.31% | 6,353 |