William Penn Bancorporati... (WMPN)
NASDAQ: WMPN
· Real-Time Price · USD
12.32
-0.03 (-0.24%)
At close: Apr 30, 2025, 3:59 PM
WMPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.00% | 0 |
| 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% | 34,900 |
| Apr 25, 2025 | 11.72 | 11.79 | 11.48 | 11.79 | 11.79 | -2.56% | 5,500 |
| 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% | 16,600 |
| Apr 21, 2025 | 10.52 | 10.73 | 10.52 | 10.64 | 10.64 | -0.19% | 12,800 |
| Apr 17, 2025 | 10.67 | 10.93 | 10.36 | 10.66 | 10.66 | -0.19% | 25,100 |
| 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% | 25,400 |
| Apr 10, 2025 | 10.28 | 10.44 | 10.10 | 10.27 | 10.27 | -3.75% | 19,900 |
| 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 |