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

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

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	31.26	31.71	31.26	31.66	58,334	31.66
7/01/2025	30.37	31.69	30.37	31.43	26,889	31.43
6/30/2025	30.48	30.98	30.36	30.36	61,988	30.36
6/27/2025	30.24	30.84	30.15	30.46	929,740	30.46
6/26/2025	30.09	30.63	29.94	30.38	44,455	30.38
6/25/2025	30.14	30.16	29.61	29.65	28,211	29.65
6/24/2025	29.88	30.48	29.88	30.08	29,045	30.08
6/23/2025	28.88	29.72	28.80	29.64	79,030	29.64
6/20/2025	28.95	29.07	28.78	28.87	16,830	28.87
6/18/2025	28.69	29.00	28.68	28.72	15,977	28.72
6/17/2025	28.75	28.99	28.48	28.51	15,681	28.51
6/16/2025	29.19	29.35	28.80	28.82	23,375	28.82
6/13/2025	29.15	29.38	28.91	28.98	12,192	28.98
6/12/2025	29.27	29.63	29.27	29.51	15,557	29.51
6/11/2025	29.97	30.67	29.50	29.57	21,015	29.57
6/10/2025	29.66	30.15	29.66	29.77	17,306	29.77
6/09/2025	30.00	30.00	29.67	29.76	32,771	29.44
6/06/2025	29.39	29.60	29.32	29.53	20,783	29.21
6/05/2025	29.15	29.18	28.84	29.09	20,822	28.78
6/04/2025	29.34	29.34	28.92	29.03	43,793	28.72
6/03/2025	29.20	29.36	29.01	29.05	76,677	28.74
6/02/2025	29.68	29.68	29.02	29.02	15,703	28.71
5/30/2025	29.32	29.82	29.32	29.59	10,695	29.27
5/29/2025	29.39	29.82	29.39	29.56	10,320	29.24
5/28/2025	29.16	29.40	29.16	29.34	16,663	29.02
5/27/2025	29.74	29.74	29.16	29.27	23,040	28.96
5/23/2025	29.18	29.37	28.97	29.19	12,725	28.88
5/22/2025	29.60	29.74	29.13	29.49	12,345	29.17
5/21/2025	30.32	30.32	29.53	29.78	10,830	29.46
5/20/2025	30.24	30.69	30.24	30.32	7,634	29.99
5/19/2025	29.98	30.47	29.61	30.36	14,880	30.03
5/16/2025	30.41	30.50	29.93	30.02	9,342	29.70
5/15/2025	30.08	30.48	30.08	30.23	7,924	29.90
5/14/2025	30.02	30.30	29.95	29.96	11,930	29.64
5/13/2025	30.29	30.43	29.97	30.31	15,994	29.98
5/12/2025	30.00	31.09	30.00	30.19	22,968	29.87
5/09/2025	29.80	29.82	29.62	29.64	6,406	29.32
5/08/2025	29.39	30.00	29.39	29.83	11,662	29.51
5/07/2025	29.56	29.77	29.32	29.32	6,977	29.00
5/06/2025	29.31	29.53	29.30	29.30	17,379	28.98
5/05/2025	29.71	29.86	29.42	29.42	7,499	29.10
5/02/2025	29.40	29.63	29.19	29.57	66,829	29.25
5/01/2025	29.25	29.42	29.23	29.23	16,731	28.92
4/30/2025	29.11	29.38	28.73	29.23	17,739	28.92
4/29/2025	28.39	29.55	28.39	29.48	32,783	29.16
4/28/2025	27.80	28.25	27.77	28.10	18,261	27.80
4/25/2025	27.77	27.92	27.42	27.92	5,806	27.62
4/24/2025	27.80	28.02	27.69	27.93	7,861	27.63
4/23/2025	27.00	28.03	27.00	27.66	28,568	27.36
4/22/2025	26.26	26.95	26.18	26.74	128,668	26.45
4/21/2025	26.26	26.39	25.94	26.18	21,381	25.90
4/17/2025	26.61	26.72	26.29	26.39	54,690	26.11
4/16/2025	26.32	26.49	26.32	26.38	8,597	26.10
4/15/2025	26.14	26.63	26.06	26.06	10,229	25.78
4/14/2025	25.50	25.89	25.23	25.89	14,155	25.61
4/11/2025	25.69	25.69	25.08	25.36	30,146	25.09
4/10/2025	27.11	27.11	25.12	25.53	39,114	25.26
4/09/2025	26.50	27.75	25.20	27.12	65,942	26.83
4/08/2025	26.25	26.67	25.59	25.92	17,997	25.64
4/07/2025	25.45	26.57	24.82	25.90	24,903	25.62
4/04/2025	25.50	26.08	25.48	25.84	19,199	25.56
4/03/2025	26.09	27.94	26.09	26.86	27,765	26.58