5 DAY PERFORMANCE
+6.85%
1 MONTH PERFORMANCE
-2.30%
3 MONTH PERFORMANCE
-9.12%
6 MONTH PERFORMANCE
+39.95%
YEAR-TO-DATE PERFORMANCE
+0.63%
1 YEAR PERFORMANCE
+60.95%
Penns Woods Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $27.87 | $27.91 (0.14%) | $28.30 | $27.57 | 21,500 | $210.56 M |
| 03/11/2025 | $28.15 | $27.61 (-1.92%) | $28.29 | $27.61 | 17,300 | $208.30 M |
| 03/10/2025 | $28.87 | $28.23 (-2.22%) | $29.10 | $28.01 | 20,714 | $212.98 M |
| 03/07/2025 | $29.69 | $28.62 (-3.6%) | $29.69 | $28.42 | 18,600 | $215.92 M |
| 03/06/2025 | $29.11 | $29.30 (0.65%) | $29.34 | $28.72 | 10,321 | $221.05 M |
| 03/05/2025 | $29.27 | $29.54 (0.92%) | $29.93 | $29.15 | 13,745 | $222.86 M |
| 03/04/2025 | $29.85 | $29.25 (-2.01%) | $29.93 | $29.15 | 15,400 | $220.67 M |
| 03/03/2025 | $30.38 | $29.93 (-1.48%) | $30.50 | $29.87 | 10,036 | $225.80 M |
| 02/28/2025 | $30.15 | $30.56 (1.36%) | $30.56 | $29.94 | 19,600 | $230.56 M |
| 02/27/2025 | $30.01 | $29.80 (-0.7%) | $30.15 | $29.80 | 7,641 | $224.82 M |
| 02/26/2025 | $29.35 | $30.15 (2.73%) | $30.15 | $29.02 | 20,200 | $227.46 M |
| 02/25/2025 | $29.50 | $29.99 (1.66%) | $30.09 | $29.50 | 12,400 | $226.25 M |
| 02/24/2025 | $29.80 | $29.15 (-2.18%) | $29.87 | $29.15 | 11,543 | $219.92 M |
| 02/21/2025 | $30.33 | $29.65 (-2.24%) | $30.61 | $29.65 | 11,600 | $223.69 M |
| 02/20/2025 | $30.09 | $30.48 (1.3%) | $30.62 | $30.09 | 7,800 | $229.95 M |
| 02/19/2025 | $30.97 | $30.93 (-0.13%) | $30.97 | $30.78 | 7,000 | $233.35 M |
| 02/18/2025 | $31.20 | $31.01 (-0.61%) | $31.35 | $31.00 | 8,224 | $233.95 M |
| 02/14/2025 | $31.50 | $31.43 (-0.22%) | $31.56 | $31.14 | 4,743 | $237.12 M |
| 02/13/2025 | $31.35 | $31.30 (-0.16%) | $31.37 | $31.12 | 5,416 | $236.14 M |
| 02/12/2025 | $31.35 | $31.04 (-0.99%) | $31.35 | $31.04 | 8,916 | $234.18 M |
| 02/11/2025 | $31.12 | $31.64 (1.67%) | $31.76 | $31.12 | 7,950 | $238.70 M |
| 02/10/2025 | $31.44 | $31.23 (-0.67%) | $31.80 | $31.23 | 10,400 | $235.61 M |
| 02/07/2025 | $31.66 | $31.40 (-0.82%) | $31.73 | $30.99 | 16,500 | $236.89 M |
| 02/06/2025 | $31.21 | $31.90 (2.21%) | $32.13 | $31.18 | 27,500 | $240.66 M |
| 02/05/2025 | $31.20 | $31.35 (0.48%) | $31.54 | $31.14 | 16,800 | $236.52 M |
| 02/04/2025 | $30.57 | $31.19 (2.03%) | $31.35 | $30.50 | 21,540 | $235.31 M |
| 02/03/2025 | $30.20 | $30.24 (0.13%) | $30.46 | $29.97 | 9,600 | $228.14 M |
| 01/31/2025 | $30.25 | $30.43 (0.6%) | $30.66 | $30.25 | 12,424 | $229.57 M |
| 01/30/2025 | $30.89 | $30.50 (-1.26%) | $31.03 | $30.43 | 8,712 | $230.10 M |
| 01/29/2025 | $30.55 | $30.69 (0.46%) | $30.69 | $30.10 | 8,700 | $231.54 M |
| 01/28/2025 | $30.67 | $30.33 (-1.11%) | $30.67 | $30.33 | 8,600 | $228.82 M |
| 01/27/2025 | $30.59 | $30.73 (0.46%) | $31.20 | $30.59 | 22,309 | $231.84 M |
| 01/24/2025 | $30.69 | $30.99 (0.98%) | $31.19 | $30.69 | 14,000 | $233.80 M |
| 01/23/2025 | $30.84 | $30.97 (0.42%) | $31.16 | $30.69 | 20,323 | $233.65 M |
| 01/22/2025 | $30.72 | $30.69 (-0.1%) | $30.85 | $30.62 | 12,425 | $231.54 M |
| 01/21/2025 | $30.85 | $30.72 (-0.42%) | $31.00 | $30.72 | 21,300 | $231.76 M |
| 01/17/2025 | $30.57 | $30.67 (0.33%) | $30.77 | $30.43 | 9,900 | $231.39 M |
| 01/16/2025 | $30.21 | $30.66 (1.49%) | $30.86 | $30.10 | 7,822 | $231.31 M |
| 01/15/2025 | $30.97 | $30.39 (-1.87%) | $30.97 | $29.93 | 23,200 | $229.27 M |
| 01/14/2025 | $29.27 | $29.93 (2.25%) | $29.93 | $29.27 | 22,600 | $225.80 M |
| 01/13/2025 | $28.69 | $29.30 (2.13%) | $29.51 | $28.69 | 14,429 | $221.05 M |
| 01/10/2025 | $29.59 | $29.03 (-1.89%) | $29.59 | $28.85 | 12,315 | $219.01 M |
| 01/08/2025 | $30.20 | $29.93 (-0.89%) | $30.23 | $29.82 | 16,235 | $225.80 M |
| 01/07/2025 | $30.40 | $30.06 (-1.12%) | $30.45 | $29.85 | 12,042 | $226.78 M |
| 01/06/2025 | $30.48 | $30.58 (0.33%) | $30.99 | $30.00 | 41,637 | $230.71 M |
| 01/03/2025 | $30.05 | $30.06 (0.03%) | $30.32 | $29.53 | 37,500 | $226.78 M |
| 01/02/2025 | $30.38 | $29.81 (-1.88%) | $30.49 | $29.55 | 36,600 | $224.90 M |
| 12/31/2024 | $30.30 | $30.39 (0.3%) | $30.68 | $30.00 | 17,500 | $229.27 M |
| 12/30/2024 | $30.20 | $30.04 (-0.53%) | $30.48 | $29.91 | 34,926 | $226.63 M |
| 12/27/2024 | $30.45 | $30.39 (-0.2%) | $30.74 | $30.01 | 12,119 | $229.27 M |
| 12/26/2024 | $30.43 | $30.76 (1.08%) | $31.04 | $30.43 | 21,700 | $232.06 M |
| 12/24/2024 | $30.13 | $30.69 (1.86%) | $30.96 | $30.13 | 14,900 | $231.54 M |
| 12/23/2024 | $31.83 | $30.54 (-4.05%) | $32.00 | $30.47 | 33,300 | $230.40 M |
| 12/20/2024 | $30.28 | $31.57 (4.26%) | $31.68 | $30.28 | 63,244 | $238.17 M |
| 12/19/2024 | $30.84 | $30.18 (-2.14%) | $30.91 | $30.18 | 20,709 | $227.69 M |
| 12/18/2024 | $31.88 | $30.35 (-4.8%) | $32.84 | $30.35 | 40,200 | $228.97 M |
| 12/17/2024 | $33.44 | $32.16 (-3.83%) | $34.15 | $32.16 | 38,800 | $242.63 M |
| 12/16/2024 | $33.47 | $33.81 (1.02%) | $34.35 | $33.36 | 13,800 | $255.07 M |
| 12/13/2024 | $33.75 | $33.65 (-0.3%) | $34.05 | $33.50 | 11,128 | $253.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
