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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	26.09	27.94	26.09	26.86	27,765	26.86
4/02/2025	27.71	28.32	27.71	28.21	54,843	28.21
4/01/2025	27.75	28.20	27.66	28.08	36,912	28.08
3/31/2025	28.10	28.23	27.90	27.91	43,782	27.91
3/28/2025	28.50	28.50	27.88	28.20	10,911	28.20
3/27/2025	28.56	28.92	28.24	28.92	15,383	28.92
3/26/2025	28.31	29.00	28.31	28.47	11,028	28.47
3/25/2025	28.75	29.01	28.48	28.49	22,460	28.49
3/24/2025	28.35	28.79	27.78	28.79	22,884	28.79
3/21/2025	28.02	28.40	28.02	28.03	18,181	28.03
3/20/2025	28.00	28.89	27.74	28.41	26,573	28.41
3/19/2025	28.27	28.75	28.19	28.29	14,512	28.29
3/18/2025	28.07	28.36	27.84	28.25	11,057	28.25
3/17/2025	27.99	28.50	27.99	28.30	10,780	28.30
3/14/2025	28.14	28.57	27.78	28.19	19,825	28.19
3/13/2025	28.20	28.20	27.69	27.95	13,185	27.95
3/12/2025	27.87	28.30	27.57	27.91	21,484	27.91
3/11/2025	28.15	28.29	27.61	27.61	17,261	27.61
3/10/2025	28.87	29.10	28.01	28.23	20,714	27.91
3/07/2025	29.69	29.69	28.42	28.62	18,554	28.30
3/06/2025	29.11	29.34	28.72	29.30	10,321	28.97
3/05/2025	29.27	29.93	29.15	29.54	13,745	29.21
3/04/2025	29.85	29.93	29.15	29.25	15,354	28.92
3/03/2025	30.38	30.50	29.87	29.93	10,036	29.59
2/28/2025	30.15	30.56	29.94	30.56	19,599	30.21
2/27/2025	30.01	30.15	29.80	29.80	7,641	29.46
2/26/2025	29.35	30.15	29.02	30.15	20,166	29.81
2/25/2025	29.50	30.09	29.50	29.99	12,374	29.65
2/24/2025	29.80	29.87	29.15	29.15	11,543	28.82
2/21/2025	30.33	30.61	29.65	29.65	11,578	29.31
2/20/2025	30.09	30.62	30.09	30.48	7,799	30.13
2/19/2025	30.97	30.97	30.78	30.93	6,996	30.58
2/18/2025	31.20	31.35	31.00	31.01	8,224	30.66
2/14/2025	31.50	31.56	31.14	31.43	4,743	31.07
2/13/2025	31.35	31.37	31.12	31.30	5,416	30.95
2/12/2025	31.35	31.35	31.04	31.04	8,916	30.69
2/11/2025	31.12	31.75	31.12	31.64	7,948	31.28
2/10/2025	31.43	31.80	31.23	31.23	10,399	30.88
2/07/2025	31.66	31.73	30.99	31.40	16,460	31.04
2/06/2025	31.21	32.13	31.18	31.90	27,475	31.54
2/05/2025	31.20	31.54	31.14	31.35	16,751	30.99
2/04/2025	30.57	31.34	30.50	31.19	21,538	30.84
2/03/2025	30.20	30.46	29.97	30.24	9,592	29.90
1/31/2025	30.25	30.66	30.25	30.43	12,424	30.09
1/30/2025	30.89	31.03	30.43	30.50	8,712	30.15
1/29/2025	30.55	30.69	30.10	30.69	8,650	30.34
1/28/2025	30.67	30.67	30.33	30.33	8,583	29.99
1/27/2025	30.59	31.20	30.59	30.73	22,309	30.38
1/24/2025	30.69	31.19	30.69	30.99	13,964	30.64
1/23/2025	30.84	31.16	30.69	30.97	20,323	30.62
1/22/2025	30.72	30.84	30.62	30.69	12,425	30.34
1/21/2025	30.85	31.00	30.72	30.72	21,269	30.37
1/17/2025	30.57	30.77	30.43	30.67	9,851	30.32
1/16/2025	30.21	30.86	30.10	30.66	7,822	30.31
1/15/2025	30.97	30.97	29.93	30.39	23,167	30.05
1/14/2025	29.27	29.93	29.27	29.93	22,596	29.59
1/13/2025	28.69	29.51	28.69	29.30	14,429	28.97
1/10/2025	29.59	29.59	28.85	29.03	12,315	28.70
1/08/2025	30.20	30.23	29.82	29.93	16,235	29.59
1/07/2025	30.40	30.45	29.85	30.06	12,042	29.72
1/06/2025	30.48	30.99	30.00	30.58	41,637	30.23