Penns Woods Bancorp Inc.

26.03
-0.83 (-3.11%)
At close: Apr 04, 2025, 3:59 PM
26.17
0.55%
After-hours: Apr 04, 2025, 04:25 PM EDT

Penns Woods Bancorp Stock Price History

Date Open High Low Close Change % Change Volume
Apr 4, 2025 25.50 26.28 25.48 26.12 -0.75 -2.79% 31,778
Apr 3, 2025 26.09 27.94 26.09 26.87 -1.34 -4.75% 27,800
Apr 2, 2025 27.71 28.32 27.71 28.21 0.13 0.46% 54,843
Apr 1, 2025 27.75 28.20 27.66 28.08 0.17 0.61% 36,912
Mar 31, 2025 28.11 28.23 27.90 27.91 -0.29 -1.03% 43,800
Mar 28, 2025 28.50 28.50 27.88 28.20 -0.72 -2.49% 10,911
Mar 27, 2025 28.56 28.92 28.24 28.92 0.45 1.58% 15,400
Mar 26, 2025 28.31 29.00 28.31 28.47 -0.02 -0.07% 11,028
Mar 25, 2025 28.75 29.01 28.48 28.49 -0.30 -1.04% 22,500
Mar 24, 2025 28.35 28.79 27.78 28.79 0.76 2.71% 22,900
Mar 21, 2025 28.02 28.40 28.02 28.03 -0.38 -1.34% 18,200
Mar 20, 2025 28.00 28.89 27.74 28.41 0.12 0.42% 26,600
Mar 19, 2025 28.27 28.76 28.19 28.29 0.04 0.14% 14,512
Mar 18, 2025 28.07 28.36 27.84 28.25 -0.05 -0.18% 11,100
Mar 17, 2025 27.99 28.50 27.99 28.30 0.11 0.39% 10,800
Mar 14, 2025 28.14 28.57 27.78 28.19 0.24 0.86% 19,825
Mar 13, 2025 28.20 28.20 27.69 27.95 0.04 0.14% 13,200
Mar 12, 2025 27.87 28.30 27.57 27.91 0.30 1.09% 21,500
Mar 11, 2025 28.15 28.29 27.61 27.61 -0.62 -2.20% 17,300
Mar 10, 2025 28.87 29.10 28.01 28.23 -0.39 -1.36% 20,714
Mar 7, 2025 29.69 29.69 28.42 28.62 -0.68 -2.32% 18,600
Mar 6, 2025 29.11 29.34 28.72 29.30 -0.24 -0.81% 10,321
Mar 5, 2025 29.27 29.93 29.15 29.54 0.29 0.99% 13,745
Mar 4, 2025 29.85 29.93 29.15 29.25 -0.68 -2.27% 15,400
Mar 3, 2025 30.38 30.50 29.87 29.93 -0.63 -2.06% 10,036
Feb 28, 2025 30.15 30.56 29.94 30.56 0.76 2.55% 19,600
Feb 27, 2025 30.01 30.15 29.80 29.80 -0.35 -1.16% 7,641
Feb 26, 2025 29.35 30.15 29.02 30.15 0.16 0.53% 20,200
Feb 25, 2025 29.50 30.09 29.50 29.99 0.84 2.88% 12,400
Feb 24, 2025 29.80 29.87 29.15 29.15 -0.50 -1.69% 11,543
Feb 21, 2025 30.33 30.61 29.65 29.65 -0.83 -2.72% 11,600
Feb 20, 2025 30.09 30.62 30.09 30.48 -0.45 -1.45% 7,800
Feb 19, 2025 30.97 30.97 30.78 30.93 -0.08 -0.26% 7,000
Feb 18, 2025 31.20 31.35 31.00 31.01 -0.42 -1.34% 8,224
Feb 14, 2025 31.50 31.56 31.14 31.43 0.13 0.42% 4,743
Feb 13, 2025 31.35 31.37 31.12 31.30 0.26 0.84% 5,416
Feb 12, 2025 31.35 31.35 31.04 31.04 -0.60 -1.90% 8,916
Feb 11, 2025 31.12 31.76 31.12 31.64 0.41 1.31% 7,950
Feb 10, 2025 31.44 31.80 31.23 31.23 -0.17 -0.54% 10,400
Feb 7, 2025 31.66 31.73 30.99 31.40 -0.50 -1.57% 16,500
Feb 6, 2025 31.21 32.13 31.18 31.90 0.55 1.75% 27,500
Feb 5, 2025 31.20 31.54 31.14 31.35 0.16 0.51% 16,800
Feb 4, 2025 30.57 31.35 30.50 31.19 0.95 3.14% 21,540
Feb 3, 2025 30.20 30.46 29.97 30.24 -0.19 -0.62% 9,600
Jan 31, 2025 30.25 30.66 30.25 30.43 -0.07 -0.23% 12,424
Jan 30, 2025 30.89 31.03 30.43 30.50 -0.19 -0.62% 8,712
Jan 29, 2025 30.55 30.69 30.10 30.69 0.36 1.19% 8,700
Jan 28, 2025 30.67 30.67 30.33 30.33 -0.40 -1.30% 8,600
Jan 27, 2025 30.59 31.20 30.59 30.73 -0.26 -0.84% 22,309
Jan 24, 2025 30.69 31.19 30.69 30.99 0.02 0.06% 14,000