Penns Woods Bancorp Inc. Common Stockのデータ

Penns Woods Bancorp Inc. Common Stockの基本情報

名前 Penns Woods Bancorp Inc. Common Stock
ティッカー PWOD
国 United States
上場年 nan
セクター Finance

Penns Woods Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.45 22.56 23.45 22.8 20000.0 22.8
2021-02-12 23.87 22.92 23.25 23.09 14500.0 23.09
2021-02-11 23.72 22.89 23.7 23.01 66500.0 23.01
2021-02-10 23.81 23.11 23.75 23.6 26600.0 23.6
2021-02-09 23.91 23.36 23.77 23.62 8400.0 23.62
2021-02-08 23.98 22.98 22.98 23.79 14900.0 23.79
2021-02-05 23.69 22.52 23.69 22.97 14000.0 22.97
2021-02-04 23.25 22.02 22.02 23.2 16800.0 23.2
2021-02-03 22.46 21.92 22.2 22.0 43100.0 22.0
2021-02-02 22.44 21.53 21.69 22.16 11400.0 22.16
2021-02-01 21.91 21.13 21.76 21.5 14500.0 21.5
2021-01-29 21.79 21.26 21.79 21.54 14400.0 21.54
2021-01-28 22.42 21.5 21.66 21.92 10400.0 21.92
2021-01-27 22.17 21.15 22.0 21.28 18100.0 21.28
2021-01-26 23.57 22.3 22.83 22.48 9200.0 22.48
2021-01-25 23.34 22.72 23.31 23.11 9000.0 23.11
2021-01-22 23.57 22.75 22.75 23.43 9600.0 23.43
2021-01-21 23.49 22.71 23.21 22.75 7700.0 22.75
2021-01-20 23.45 22.68 23.24 22.71 13300.0 22.71
2021-01-19 23.98 23.29 23.98 23.29 6300.0 23.29
2021-01-15 23.88 23.27 23.37 23.81 18700.0 23.81
2021-01-14 24.58 23.6 24.1 23.6 11500.0 23.6
2021-01-13 24.56 23.64 24.2 23.72 6500.0 23.72
2021-01-12 24.61 24.16 24.16 24.48 8100.0 24.48
2021-01-11 24.65 24.03 24.65 24.29 10800.0 24.29
2021-01-08 25.84 24.51 25.84 24.86 14200.0 24.86
2021-01-07 26.27 25.45 26.03 25.71 13900.0 25.71
2021-01-06 26.72 25.78 25.78 25.88 17800.0 25.88
2021-01-05 25.84 25.34 25.77 25.34 12000.0 25.34
2021-01-04 26.32 25.51 26.3 25.6 10000.0 25.6
2020-12-31 26.66 26.01 26.3 26.01 7100.0 26.01
2020-12-30 26.98 26.18 26.98 26.45 8700.0 26.45
2020-12-29 26.83 26.0 26.46 26.1 9400.0 26.1
2020-12-28 26.96 26.09 26.09 26.47 13800.0 26.47
2020-12-24 26.15 25.9 25.93 26.0 1700.0 26.0
2020-12-23 26.46 25.78 26.46 25.78 3500.0 25.78
2020-12-22 28.19 25.78 26.62 25.78 5800.0 25.78
2020-12-21 26.73 26.16 26.16 26.34 13800.0 26.34
2020-12-18 27.86 27.13 27.79 27.13 39400.0 27.13
2020-12-17 27.3 26.25 26.9 27.3 9300.0 27.3
2020-12-16 27.37 26.44 27.37 26.44 8900.0 26.44
2020-12-15 27.15 25.6 25.6 26.69 7300.0 26.69
2020-12-14 26.9 25.66 26.49 25.66 5400.0 25.66
2020-12-11 26.48 26.48 26.48 26.48 1300.0 26.48
2020-12-10 26.8 26.0 26.15 26.58 6000.0 26.58
2020-12-09 26.62 25.79 26.48 26.2 12000.0 26.2
2020-12-08 26.58 26.01 26.01 26.32 4700.0 26.32
2020-12-07 26.61 26.14 26.55 26.15 10000.0 26.15
2020-12-04 27.57 25.73 26.28 27.21 15400.0 26.89
2020-12-03 25.49 25.39 25.43 25.49 2900.0 25.19
2020-12-02 25.94 25.12 25.94 25.16 4100.0 24.86
2020-12-01 26.01 25.12 26.01 25.12 4500.0 24.82
2020-11-30 26.4 25.04 25.99 25.56 7700.0 25.26
2020-11-27 26.23 25.57 26.23 25.99 2800.0 25.68
2020-11-25 26.26 25.92 26.26 25.94 3400.0 25.63
2020-11-24 26.7 25.58 25.6 26.45 18300.0 26.14
2020-11-23 25.67 25.56 25.6 25.59 3600.0 25.29
2020-11-20 25.5 25.15 25.17 25.2 6000.0 24.9
2020-11-19 25.53 25.31 25.35 25.5 7000.0 25.2
2020-11-18 25.7 25.11 25.39 25.41 5500.0 25.11
2020-11-17 25.6 24.65 25.54 25.47 14800.0 25.17
2020-11-16 25.75 25.04 25.6 25.75 9100.0 25.45
2020-11-13 25.6 24.63 24.63 24.99 7400.0 24.7
2020-11-12 25.98 24.49 25.98 24.55 6600.0 24.26
2020-11-11 26.37 25.34 26.16 26.37 12800.0 26.06
2020-11-10 26.7 22.27 24.74 26.69 12800.0 26.38
2020-11-09 25.92 22.33 22.5 24.31 23100.0 24.02
2020-11-06 22.27 21.54 22.27 21.54 4200.0 21.29
2020-11-05 22.33 21.3 22.26 22.33 4600.0 22.07
2020-11-04 22.49 22.01 22.05 22.01 1700.0 21.75
2020-11-03 22.5 21.0 21.0 22.5 16100.0 22.24
2020-11-02 21.17 20.51 20.51 20.87 6500.0 20.62
2020-10-30 21.2 20.48 21.1 20.66 8900.0 20.42
2020-10-29 21.16 20.13 20.13 21.16 4800.0 20.91
2020-10-28 21.19 19.86 20.41 20.55 6700.0 20.31
2020-10-27 21.3 20.49 21.3 20.61 2300.0 20.37
2020-10-26 21.52 20.86 21.01 21.15 5200.0 20.9
2020-10-23 21.86 21.01 21.01 21.86 4700.0 21.6
2020-10-22 21.37 21.06 21.2 21.06 5700.0 20.81
2020-10-21 21.3 20.5 21.3 21.0 2000.0 20.75
2020-10-20 21.05 20.34 20.77 20.73 8200.0 20.49
2020-10-19 22.81 21.3 22.56 21.3 7700.0 21.05
2020-10-16 22.94 21.06 21.06 22.75 31800.0 22.48
2020-10-15 21.4 20.78 21.02 21.4 6000.0 21.15
2020-10-14 21.22 21.13 21.15 21.13 1200.0 20.88
2020-10-13 21.64 21.13 21.13 21.4 3000.0 21.15
2020-10-12 21.61 21.33 21.42 21.33 3200.0 21.08
2020-10-09 21.7 20.82 20.82 21.69 9300.0 21.43
2020-10-08 21.98 21.5 21.71 21.73 4100.0 21.47
2020-10-07 21.63 20.0 20.0 21.63 7200.0 21.38
2020-10-06 21.88 20.97 21.36 20.97 3600.0 20.72
2020-10-05 21.07 19.88 20.79 21.07 5300.0 20.82
2020-10-02 20.82 19.95 19.95 20.44 9000.0 20.2
2020-10-01 20.71 20.0 20.13 20.14 5700.0 19.9
2020-09-30 20.15 19.67 20.15 19.85 6500.0 19.62
2020-09-29 20.42 19.97 20.42 20.18 3400.0 19.94
2020-09-28 20.4 20.04 20.2 20.04 9200.0 19.8
2020-09-25 20.2 19.93 20.15 20.14 5000.0 19.9
2020-09-24 20.11 20.02 20.02 20.11 2100.0 19.87
2020-09-23 21.0 20.06 20.63 20.52 11200.0 20.28
2020-09-22 20.99 19.69 20.04 20.95 23700.0 20.7
2020-09-21 20.13 19.5 20.13 19.61 12600.0 19.38
2020-09-18 20.86 19.99 20.39 20.86 21100.0 20.61
2020-09-17 20.41 19.62 19.62 20.0 8000.0 19.76
2020-09-16 20.5 20.0 20.34 20.0 8100.0 19.76
2020-09-15 20.52 20.03 20.1 20.11 2400.0 19.87
2020-09-14 21.31 20.16 20.67 20.5 5200.0 20.26
2020-09-11 20.48 20.02 20.21 20.26 4600.0 20.02
2020-09-10 20.97 20.65 20.9 20.65 6600.0 20.41
2020-09-09 21.86 20.68 20.74 20.99 7800.0 20.74
2020-09-08 21.03 20.16 20.75 20.75 9200.0 20.51
2020-09-04 22.35 20.12 21.76 21.42 8200.0 21.17
2020-09-03 21.96 21.44 21.44 21.7 7500.0 21.13
2020-09-02 21.57 20.71 20.71 21.44 4800.0 20.88
2020-09-01 21.22 20.47 20.75 20.88 12100.0 20.33
2020-08-31 22.1 20.61 21.93 20.75 29600.0 20.2
2020-08-28 22.14 20.75 20.94 22.03 14100.0 21.45
2020-08-27 20.95 20.6 20.6 20.75 6100.0 20.2
2020-08-26 20.6 20.36 20.58 20.38 4800.0 19.84
2020-08-25 20.7 20.16 20.61 20.33 4600.0 19.79
2020-08-24 20.81 20.33 20.59 20.42 6300.0 19.88
2020-08-21 20.73 20.27 20.44 20.35 9700.0 19.81
2020-08-20 20.63 20.26 20.5 20.55 16300.0 20.01
2020-08-19 20.95 20.5 20.6 20.73 4600.0 20.18
2020-08-18 21.04 20.6 21.04 20.6 3800.0 20.06
2020-08-17 21.42 21.0 21.0 21.03 2000.0 20.48
2020-08-14 21.28 20.72 21.0 21.28 7000.0 20.72
2020-08-13 21.21 21.02 21.2 21.03 2200.0 20.48
2020-08-12 21.45 21.01 21.45 21.34 3500.0 20.78
2020-08-11 21.56 20.91 21.01 21.05 8000.0 20.5
2020-08-10 21.33 20.85 20.85 21.02 7500.0 20.47
2020-08-07 20.84 20.1 20.3 20.67 7100.0 20.13
2020-08-06 20.3 20.05 20.29 20.29 4700.0 19.76
2020-08-05 20.38 20.06 20.38 20.33 6100.0 19.79
2020-08-04 20.22 20.16 20.19 20.16 2800.0 19.63
2020-08-03 20.35 20.0 20.23 20.16 8100.0 19.63
2020-07-31 20.51 20.05 20.51 20.2 5600.0 19.67
2020-07-30 20.75 20.27 20.46 20.75 5400.0 20.2
2020-07-29 20.93 20.3 20.3 20.86 6100.0 20.31
2020-07-28 20.46 20.22 20.22 20.4 10800.0 19.86
2020-07-27 20.64 20.2 20.55 20.46 7400.0 19.92
2020-07-24 20.79 20.26 20.68 20.38 5900.0 19.84
2020-07-23 21.46 20.49 21.04 20.92 9100.0 20.37
2020-07-22 21.41 20.9 21.14 21.21 10800.0 20.65
2020-07-21 21.7 20.94 21.6 21.2 16500.0 20.64
2020-07-20 21.53 21.04 21.53 21.29 2900.0 20.73
2020-07-17 21.7 21.31 21.4 21.35 4300.0 20.79
2020-07-16 21.82 21.15 21.67 21.5 6100.0 20.93
2020-07-15 22.71 21.5 21.66 22.33 12200.0 21.74
2020-07-14 21.44 20.95 21.3 21.44 4100.0 20.88
2020-07-13 21.24 20.87 21.06 21.14 6400.0 20.58
2020-07-10 21.35 20.0 20.0 21.35 5700.0 20.79
2020-07-09 22.01 20.29 21.41 20.48 13700.0 19.94
2020-07-08 21.5 21.2 21.49 21.25 6900.0 20.69
2020-07-07 24.09 21.1 24.09 21.1 9800.0 20.54
2020-07-06 22.74 22.49 22.54 22.72 2300.0 22.12
2020-07-02 23.19 22.36 23.19 22.44 4700.0 21.85
2020-07-01 23.69 22.54 22.54 22.83 9200.0 22.23
2020-06-30 23.0 22.33 22.33 22.71 4600.0 22.11
2020-06-29 22.81 21.6 22.29 22.5 10600.0 21.91
2020-06-26 22.89 21.46 22.89 22.49 37200.0 21.9
2020-06-25 22.67 21.05 21.44 22.66 7700.0 22.06
2020-06-24 22.72 21.18 21.93 21.51 10800.0 20.94
2020-06-23 24.58 22.08 23.1 22.08 4800.0 21.5
2020-06-22 23.23 21.83 21.83 22.72 4100.0 22.12
2020-06-19 22.94 21.7 22.94 22.17 23100.0 21.59
2020-06-18 22.07 21.17 21.17 22.05 2000.0 21.47
2020-06-17 22.31 21.43 22.12 21.43 5800.0 20.87
2020-06-16 26.49 22.0 24.46 22.21 11800.0 21.63
2020-06-15 23.69 21.54 21.54 23.57 8800.0 22.95
2020-06-12 22.6 21.76 22.53 21.91 8300.0 21.33
2020-06-11 23.0 21.3 22.7 21.92 18200.0 21.34
2020-06-10 26.05 23.26 26.05 23.75 9500.0 23.12
2020-06-09 26.45 25.61 26.19 26.35 9100.0 25.66
2020-06-08 27.76 25.72 27.72 26.22 19800.0 25.53
2020-06-05 28.42 25.74 26.0 27.75 14000.0 26.71
2020-06-04 25.3 24.0 24.9 25.2 8600.0 24.25
2020-06-03 25.62 23.97 24.0 25.06 11400.0 24.12
2020-06-02 23.95 22.28 22.74 23.62 10100.0 22.73
2020-06-01 22.75 21.86 22.23 22.45 37700.0 21.61
2020-05-29 21.89 21.0 21.5 21.46 6800.0 20.65
2020-05-28 23.0 21.41 22.05 21.41 17600.0 20.61
2020-05-27 21.99 21.41 21.99 21.68 13600.0 20.87
2020-05-26 22.5 21.63 22.09 21.8 8200.0 20.98
2020-05-22 21.47 21.12 21.44 21.39 3000.0 20.59
2020-05-21 21.94 21.21 21.21 21.3 3900.0 20.5
2020-05-20 21.77 21.13 21.13 21.49 9700.0 20.68
2020-05-19 21.79 20.61 21.62 20.99 11700.0 20.2
2020-05-18 22.02 21.45 21.5 22.0 24000.0 21.17
2020-05-15 20.84 19.83 20.17 20.84 7200.0 20.06
2020-05-14 20.34 19.57 20.0 20.01 27700.0 19.26
2020-05-13 21.6 20.22 21.08 20.24 8500.0 19.48
2020-05-12 23.74 21.0 23.48 21.04 16600.0 20.25
2020-05-11 24.4 22.65 23.25 23.12 6100.0 22.25
2020-05-08 23.98 21.72 22.32 23.32 11700.0 22.44
2020-05-07 22.63 21.34 22.02 21.97 6900.0 21.14
2020-05-06 24.0 21.17 23.24 21.17 3800.0 20.37
2020-05-05 23.6 22.2 22.42 23.2 11900.0 22.33
2020-05-04 22.7 21.43 21.43 22.7 6500.0 21.85
2020-05-01 22.57 21.0 22.57 22.01 11300.0 21.18
2020-04-30 24.69 22.84 24.69 22.9 14400.0 22.04
2020-04-29 25.0 23.76 24.21 24.89 16500.0 23.96
2020-04-28 24.23 22.68 24.23 23.23 7800.0 22.36
2020-04-27 24.64 21.43 21.5 23.77 9500.0 22.88
2020-04-24 21.81 21.03 21.81 21.34 3900.0 20.54
2020-04-23 22.3 20.5 20.51 21.9 10800.0 21.08
2020-04-22 22.57 20.5 20.52 20.79 6200.0 20.01
2020-04-21 20.77 19.75 20.07 20.52 8900.0 19.75
2020-04-20 21.6 20.15 20.95 20.35 11800.0 19.59
2020-04-17 22.31 20.83 20.98 21.86 13100.0 21.04
2020-04-16 21.18 20.01 20.85 20.47 17700.0 19.7
2020-04-15 23.0 20.81 22.24 20.81 10800.0 20.03
2020-04-14 24.57 22.17 23.67 23.14 14200.0 22.27
2020-04-13 24.71 22.07 24.71 22.81 8500.0 21.95
2020-04-09 25.0 21.81 22.06 24.9 11100.0 23.96
2020-04-08 21.6 19.93 20.86 21.39 18600.0 20.59
2020-04-07 21.79 19.67 21.26 20.86 19900.0 20.08
2020-04-06 23.47 20.4 22.13 21.26 18400.0 20.46
2020-04-03 21.95 19.72 20.0 20.15 20500.0 19.39
2020-04-02 22.75 20.02 20.63 22.0 20400.0 21.17
2020-04-01 23.84 20.82 23.03 21.21 18600.0 20.41
2020-03-31 24.98 21.94 21.94 24.3 10600.0 23.39
2020-03-30 21.95 20.55 20.55 21.95 6200.0 21.13
2020-03-27 20.85 20.51 20.51 20.53 7100.0 19.76
2020-03-26 21.0 19.0 19.2 21.0 19000.0 20.21
2020-03-25 21.89 19.0 19.76 19.05 37600.0 18.33
2020-03-24 21.99 19.0 21.99 19.88 45300.0 19.13
2020-03-23 21.46 18.72 21.1 20.75 12200.0 19.97
2020-03-20 22.24 19.83 21.06 20.96 24400.0 20.17
2020-03-19 21.99 19.2 20.0 20.98 24900.0 20.19
2020-03-18 22.88 19.96 22.0 19.96 19500.0 19.21
2020-03-17 23.74 22.25 22.88 23.59 27100.0 22.7
2020-03-16 24.46 22.51 24.46 22.9 23700.0 22.04
2020-03-13 25.14 24.48 25.14 24.79 19900.0 23.86
2020-03-12 25.2 24.47 25.0 24.5 24100.0 23.58
2020-03-11 26.78 25.01 26.0 25.34 11500.0 24.39
2020-03-10 27.64 24.58 26.86 26.3 20400.0 25.31
2020-03-09 27.34 25.77 26.7 26.6 12900.0 25.6
2020-03-06 28.77 27.59 28.1 28.13 10000.0 26.77
2020-03-05 30.09 27.7 30.09 28.72 20800.0 27.33
2020-03-04 30.37 29.16 29.98 30.0 8700.0 28.54
2020-03-03 30.5 29.16 30.46 29.9 8300.0 28.45
2020-03-02 31.23 29.81 30.02 30.75 6600.0 29.26
2020-02-28 31.99 29.5 31.81 30.16 19500.0 28.7
2020-02-27 30.73 29.7 30.5 29.76 9500.0 28.32
2020-02-26 31.15 30.62 30.66 30.62 4300.0 29.13
2020-02-25 32.58 30.46 32.58 30.51 9200.0 29.03
2020-02-24 32.23 31.31 31.56 32.0 9300.0 30.45
2020-02-21 32.55 31.96 32.44 31.96 4800.0 30.41
2020-02-20 32.38 31.99 32.18 32.38 2400.0 30.81
2020-02-19 32.18 31.56 31.91 31.9 9800.0 30.35
2020-02-18 32.29 31.66 31.91 32.04 7300.0 30.49