William Penn Bancorporati... (WMPN)
10.46
0.21 (2.05%)
At close: Apr 07, 2025, 3:55 PM
11.00
5.16%
Pre-market: Apr 08, 2025, 04:39 AM EDT
William Penn Bancorporation Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 10.22 | 10.60 | 10.03 | 10.41 | 0.16 | 1.56% | 23,455 |
| Apr 4, 2025 | 9.75 | 10.32 | 9.75 | 10.25 | 0.11 | 1.08% | 28,947 |
| Apr 3, 2025 | 10.59 | 10.59 | 10.10 | 10.14 | -0.93 | -8.40% | 23,623 |
| Apr 2, 2025 | 10.69 | 11.11 | 10.69 | 11.07 | 0.22 | 2.03% | 19,600 |
| Apr 1, 2025 | 10.85 | 10.92 | 10.72 | 10.85 | -0.07 | -0.64% | 24,700 |
| Mar 31, 2025 | 10.81 | 11.08 | 10.79 | 10.92 | 0.06 | 0.55% | 12,700 |
| Mar 28, 2025 | 10.77 | 10.86 | 10.71 | 10.86 | -0.17 | -1.54% | 13,000 |
| Mar 27, 2025 | 11.00 | 11.11 | 10.89 | 11.03 | -0.06 | -0.54% | 7,219 |
| Mar 26, 2025 | 11.12 | 11.13 | 11.00 | 11.09 | 0.07 | 0.64% | 6,400 |
| Mar 25, 2025 | 10.95 | 11.39 | 10.95 | 11.02 | 0.14 | 1.29% | 23,100 |
| Mar 24, 2025 | 10.65 | 10.93 | 10.65 | 10.88 | 0.26 | 2.45% | 15,120 |
| Mar 21, 2025 | 10.83 | 10.92 | 10.54 | 10.62 | -0.20 | -1.85% | 34,009 |
| Mar 20, 2025 | 10.83 | 11.03 | 10.82 | 10.82 | -0.15 | -1.37% | 15,200 |
| Mar 19, 2025 | 10.90 | 11.06 | 10.90 | 10.97 | 0.08 | 0.73% | 30,000 |
| Mar 18, 2025 | 10.90 | 11.03 | 10.85 | 10.89 | -0.02 | -0.18% | 10,701 |
| Mar 17, 2025 | 10.83 | 10.98 | 10.78 | 10.91 | 0.14 | 1.30% | 28,000 |
| Mar 14, 2025 | 10.90 | 10.90 | 10.70 | 10.77 | -0.04 | -0.37% | 23,337 |
| Mar 13, 2025 | 10.85 | 11.03 | 10.79 | 10.81 | 0.05 | 0.46% | 19,710 |
| Mar 12, 2025 | 10.71 | 10.98 | 10.60 | 10.76 | 0.33 | 3.16% | 21,000 |
| Mar 11, 2025 | 10.86 | 10.86 | 10.43 | 10.43 | -0.43 | -3.96% | 11,148 |
| Mar 10, 2025 | 11.15 | 11.22 | 10.85 | 10.86 | -0.51 | -4.49% | 23,000 |
| Mar 7, 2025 | 11.37 | 11.51 | 11.11 | 11.37 | -0.07 | -0.61% | 6,910 |
| Mar 6, 2025 | 11.38 | 11.55 | 11.38 | 11.44 | -0.11 | -0.95% | 8,823 |
| Mar 5, 2025 | 11.70 | 11.90 | 11.50 | 11.55 | -0.15 | -1.28% | 7,217 |
| Mar 4, 2025 | 11.87 | 11.93 | 11.69 | 11.70 | -0.34 | -2.82% | 16,100 |
| Mar 3, 2025 | 12.17 | 12.29 | 12.03 | 12.04 | 0.03 | 0.25% | 12,013 |
| Feb 28, 2025 | 12.14 | 12.14 | 12.01 | 12.01 | -0.01 | -0.08% | 3,212 |
| Feb 27, 2025 | 12.03 | 12.03 | 11.95 | 12.02 | -0.22 | -1.80% | 3,028 |
| Feb 26, 2025 | 12.25 | 12.25 | 12.00 | 12.24 | 0.05 | 0.41% | 14,000 |
| Feb 25, 2025 | 12.25 | 12.31 | 12.15 | 12.19 | 0.09 | 0.74% | 3,022 |
| Feb 24, 2025 | 12.01 | 12.25 | 12.01 | 12.10 | 0.10 | 0.83% | 11,000 |
| Feb 21, 2025 | 12.24 | 12.38 | 12.00 | 12.00 | -0.29 | -2.36% | 26,429 |
| Feb 20, 2025 | 12.66 | 12.75 | 12.21 | 12.29 | -0.37 | -2.92% | 43,548 |
| Feb 19, 2025 | 12.60 | 12.68 | 12.54 | 12.66 | 0.05 | 0.40% | 21,400 |
| Feb 18, 2025 | 12.65 | 12.75 | 12.61 | 12.61 | -0.01 | -0.08% | 5,926 |
| Feb 14, 2025 | 12.65 | 12.68 | 12.48 | 12.62 | 0.09 | 0.72% | 6,600 |
| Feb 13, 2025 | 12.47 | 12.63 | 12.47 | 12.53 | -0.02 | -0.16% | 7,200 |
| Feb 12, 2025 | 12.50 | 12.58 | 12.44 | 12.55 | -0.10 | -0.79% | 21,000 |
| Feb 11, 2025 | 12.64 | 12.76 | 12.63 | 12.65 | 0.14 | 1.12% | 9,207 |
| Feb 10, 2025 | 12.45 | 12.59 | 12.44 | 12.51 | 0.01 | 0.08% | 19,600 |
| Feb 7, 2025 | 12.52 | 12.58 | 12.31 | 12.50 | -0.08 | -0.64% | 9,448 |
| Feb 6, 2025 | 12.27 | 12.65 | 12.27 | 12.58 | 0.26 | 2.11% | 46,800 |
| Feb 5, 2025 | 12.35 | 12.44 | 12.25 | 12.32 | -0.03 | -0.24% | 21,215 |
| Feb 4, 2025 | 12.17 | 12.35 | 12.09 | 12.35 | 0.05 | 0.41% | 3,313 |
| Feb 3, 2025 | 12.45 | 12.88 | 12.30 | 12.30 | -0.31 | -2.46% | 7,000 |
| Jan 31, 2025 | 12.72 | 12.76 | 12.52 | 12.61 | -0.20 | -1.56% | 12,500 |
| Jan 30, 2025 | 12.73 | 12.93 | 12.73 | 12.81 | 0.12 | 0.95% | 8,030 |
| Jan 29, 2025 | 12.53 | 12.78 | 12.53 | 12.69 | 0.08 | 0.63% | 10,540 |
| Jan 28, 2025 | 12.67 | 12.68 | 12.52 | 12.61 | -0.01 | -0.08% | 23,700 |
| Jan 27, 2025 | 12.50 | 12.72 | 12.46 | 12.62 | 0.22 | 1.77% | 9,000 |