Penns Woods Bancorp, Inc. - Common Stock (PWOD)

31.53Last Price

+0.34 (1.07%)Change

Penns Woods Bancorp is a financial holding company that operates a network of community banks and offers a full range of banking services

It focuses on providing personalized banking solutions to individual consumers and small businesses, which includes services like personal and commercial loans, deposit accounts, and wealth management services. With a commitment to enhancing the economic growth of the communities it serves, Penns Woods Bancorp emphasizes local decision-making and customer relationships, striving to create tailored financial strategies that meet the diverse needs of its clientele.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	30.57	31.34	30.50	31.19	21,538	31.19
2/03/2025	30.20	30.46	29.97	30.24	9,592	30.24
1/31/2025	30.25	30.66	30.25	30.43	12,424	30.43
1/30/2025	30.89	31.03	30.43	30.50	8,712	30.50
1/29/2025	30.55	30.69	30.10	30.69	8,650	30.69
1/28/2025	30.67	30.67	30.33	30.33	8,583	30.33
1/27/2025	30.59	31.20	30.59	30.73	22,309	30.73
1/24/2025	30.69	31.19	30.69	30.99	13,964	30.99
1/23/2025	30.84	31.16	30.69	30.97	20,323	30.97
1/22/2025	30.72	30.84	30.62	30.69	12,425	30.69
1/21/2025	30.85	31.00	30.72	30.72	21,269	30.72
1/17/2025	30.57	30.77	30.43	30.67	9,851	30.67
1/16/2025	30.21	30.86	30.10	30.66	7,822	30.66
1/15/2025	30.97	30.97	29.93	30.39	23,167	30.39
1/14/2025	29.27	29.93	29.27	29.93	22,596	29.93
1/13/2025	28.69	29.51	28.69	29.30	14,429	29.30
1/10/2025	29.59	29.59	28.85	29.03	12,315	29.03
1/08/2025	30.20	30.23	29.82	29.93	16,235	29.93
1/07/2025	30.40	30.45	29.85	30.06	12,042	30.06
1/06/2025	30.48	30.99	30.00	30.58	41,637	30.58
1/03/2025	30.05	30.32	29.53	30.06	37,486	30.06
1/02/2025	30.38	30.48	29.55	29.81	36,557	29.81
12/31/2024	30.04	0.00	30.39	30.39	0	30.39
12/30/2024	30.20	30.48	29.91	30.04	34,926	30.04
12/27/2024	30.45	30.74	30.01	30.39	12,119	30.39
12/26/2024	30.43	31.04	30.43	30.76	21,672	30.76
12/24/2024	30.13	30.96	30.13	30.69	14,883	30.69
12/23/2024	31.83	32.00	30.47	30.54	33,251	30.54
12/20/2024	30.28	31.68	30.28	31.57	63,244	31.57
12/19/2024	30.84	30.91	30.25	30.42	18,059	30.42
12/18/2024	31.88	32.84	30.35	30.35	40,162	30.35
12/17/2024	33.44	34.15	32.16	32.16	38,762	32.16
12/16/2024	33.47	34.35	33.36	33.81	13,776	33.81
12/13/2024	33.75	34.05	33.50	33.65	11,128	33.65
12/12/2024	33.72	34.26	32.94	33.91	18,852	33.91
12/11/2024	33.59	34.32	33.59	33.90	25,834	33.90
12/10/2024	33.82	34.25	33.37	33.59	38,837	33.59
12/09/2024	34.11	34.56	33.76	34.06	41,813	33.74
12/06/2024	33.52	34.13	33.00	33.97	11,237	33.65
12/05/2024	33.50	34.30	33.22	33.62	24,253	33.30
12/04/2024	32.44	33.87	32.30	33.72	45,661	33.40
12/03/2024	32.22	32.52	31.90	32.01	21,767	31.71
12/02/2024	32.26	32.26	31.56	32.23	12,867	31.93
11/29/2024	32.10	32.28	31.86	32.28	10,306	31.98
11/27/2024	31.49	31.98	31.09	31.77	21,017	31.47
11/26/2024	31.40	31.58	31.20	31.51	12,647	31.21
11/25/2024	30.57	31.36	30.57	31.19	17,948	30.90
11/22/2024	30.42	30.73	30.34	30.41	12,405	30.12
11/21/2024	29.80	30.70	29.50	30.13	40,037	29.85
11/20/2024	30.35	30.71	29.77	29.84	17,613	29.56
11/19/2024	29.94	30.55	29.83	30.53	20,486	30.24
11/18/2024	29.89	30.50	29.89	29.91	10,707	29.63
11/15/2024	30.19	30.19	29.50	29.87	10,767	29.59
11/14/2024	29.30	30.05	29.00	30.05	24,057	29.77
11/13/2024	29.70	30.05	29.05	29.34	32,377	29.06
11/12/2024	27.93	29.65	27.83	29.60	28,700	29.32
11/11/2024	27.31	28.18	27.00	28.17	11,094	27.91
11/08/2024	27.00	27.34	26.86	27.10	19,381	26.85
11/07/2024	27.46	27.77	26.98	27.00	17,963	26.75
11/06/2024	27.50	28.30	27.50	28.00	29,178	27.74
11/05/2024	27.00	27.46	26.97	27.29	32,906	27.03