5 DAY PERFORMANCE
+2.99%
1 MONTH PERFORMANCE
-6.54%
3 MONTH PERFORMANCE
-8.73%
6 MONTH PERFORMANCE
+0.09%
YEAR-TO-DATE PERFORMANCE
-2.42%
1 YEAR PERFORMANCE
-6.24%
William Penn Bancorporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.71 | $10.76 (0.47%) | $10.98 | $10.60 | 21,000 | $87.59 M |
| 03/11/2025 | $10.86 | $10.43 (-3.96%) | $10.86 | $10.43 | 11,148 | $84.91 M |
| 03/10/2025 | $11.15 | $10.86 (-2.6%) | $11.22 | $10.85 | 23,000 | $88.41 M |
| 03/07/2025 | $11.37 | $11.37 (0%) | $11.51 | $11.11 | 6,910 | $92.56 M |
| 03/06/2025 | $11.38 | $11.44 (0.53%) | $11.55 | $11.38 | 8,823 | $93.13 M |
| 03/05/2025 | $11.70 | $11.55 (-1.28%) | $11.90 | $11.50 | 7,217 | $94.02 M |
| 03/04/2025 | $11.87 | $11.70 (-1.43%) | $11.93 | $11.69 | 16,100 | $95.24 M |
| 03/03/2025 | $12.17 | $12.04 (-1.07%) | $12.29 | $12.03 | 12,013 | $98.01 M |
| 02/28/2025 | $12.14 | $12.01 (-1.07%) | $12.14 | $12.01 | 3,212 | $97.77 M |
| 02/27/2025 | $12.03 | $12.02 (-0.08%) | $12.03 | $11.95 | 3,028 | $97.85 M |
| 02/26/2025 | $12.25 | $12.24 (-0.08%) | $12.25 | $12.00 | 14,000 | $99.64 M |
| 02/25/2025 | $12.25 | $12.19 (-0.49%) | $12.31 | $12.15 | 3,022 | $99.23 M |
| 02/24/2025 | $12.01 | $12.10 (0.75%) | $12.25 | $12.01 | 11,000 | $98.50 M |
| 02/21/2025 | $12.24 | $12.00 (-1.96%) | $12.38 | $12.00 | 26,429 | $97.69 M |
| 02/20/2025 | $12.66 | $12.29 (-2.92%) | $12.75 | $12.21 | 43,548 | $100.05 M |
| 02/19/2025 | $12.60 | $12.66 (0.48%) | $12.68 | $12.54 | 21,400 | $103.06 M |
| 02/18/2025 | $12.65 | $12.61 (-0.32%) | $12.75 | $12.61 | 5,926 | $102.65 M |
| 02/14/2025 | $12.65 | $12.62 (-0.24%) | $12.68 | $12.48 | 6,600 | $102.73 M |
| 02/13/2025 | $12.47 | $12.53 (0.48%) | $12.63 | $12.47 | 7,200 | $102.00 M |
| 02/12/2025 | $12.50 | $12.55 (0.4%) | $12.58 | $12.44 | 21,000 | $102.16 M |
| 02/11/2025 | $12.64 | $12.65 (0.08%) | $12.76 | $12.63 | 9,207 | $102.98 M |
| 02/10/2025 | $12.45 | $12.51 (0.48%) | $12.59 | $12.44 | 19,600 | $101.84 M |
| 02/07/2025 | $12.52 | $12.50 (-0.16%) | $12.58 | $12.31 | 9,448 | $101.76 M |
| 02/06/2025 | $12.27 | $12.58 (2.53%) | $12.65 | $12.27 | 46,800 | $102.41 M |
| 02/05/2025 | $12.35 | $12.32 (-0.24%) | $12.44 | $12.25 | 21,215 | $100.29 M |
| 02/04/2025 | $12.17 | $12.35 (1.48%) | $12.35 | $12.09 | 3,313 | $101.34 M |
| 02/03/2025 | $12.45 | $12.30 (-1.2%) | $12.88 | $12.30 | 7,000 | $100.93 M |
| 01/31/2025 | $12.72 | $12.61 (-0.86%) | $12.76 | $12.52 | 12,500 | $103.47 M |
| 01/30/2025 | $12.73 | $12.81 (0.63%) | $12.93 | $12.73 | 8,030 | $105.11 M |
| 01/29/2025 | $12.53 | $12.69 (1.28%) | $12.78 | $12.53 | 10,540 | $104.13 M |
| 01/28/2025 | $12.67 | $12.61 (-0.47%) | $12.68 | $12.52 | 23,700 | $103.47 M |
| 01/27/2025 | $12.50 | $12.62 (0.96%) | $12.72 | $12.46 | 9,000 | $103.55 M |
| 01/24/2025 | $12.45 | $12.40 (-0.4%) | $12.52 | $12.36 | 9,645 | $101.75 M |
| 01/23/2025 | $12.20 | $12.47 (2.21%) | $12.58 | $12.20 | 16,200 | $102.32 M |
| 01/22/2025 | $12.42 | $12.33 (-0.72%) | $12.55 | $12.24 | 4,200 | $101.17 M |
| 01/21/2025 | $12.24 | $12.35 (0.9%) | $12.59 | $12.24 | 69,500 | $101.34 M |
| 01/17/2025 | $13.08 | $12.11 (-7.42%) | $13.08 | $12.09 | 28,200 | $99.37 M |
| 01/16/2025 | $12.27 | $12.15 (-0.98%) | $12.27 | $12.05 | 5,600 | $99.70 M |
| 01/15/2025 | $11.92 | $12.15 (1.93%) | $12.25 | $11.92 | 12,000 | $99.70 M |
| 01/14/2025 | $11.46 | $11.90 (3.84%) | $11.94 | $11.46 | 15,525 | $97.64 M |
| 01/13/2025 | $11.23 | $11.53 (2.67%) | $11.60 | $11.20 | 10,532 | $94.61 M |
| 01/10/2025 | $11.52 | $11.32 (-1.74%) | $11.55 | $11.18 | 8,000 | $92.89 M |
| 01/08/2025 | $11.70 | $11.70 (0%) | $11.83 | $11.60 | 14,500 | $96.00 M |
| 01/07/2025 | $11.71 | $11.70 (-0.09%) | $11.88 | $11.67 | 11,739 | $96.00 M |
| 01/06/2025 | $11.68 | $11.71 (0.26%) | $12.00 | $11.62 | 19,908 | $96.09 M |
| 01/03/2025 | $11.72 | $11.73 (0.09%) | $11.87 | $11.72 | 10,416 | $96.25 M |
| 01/02/2025 | $12.05 | $11.76 (-2.41%) | $12.08 | $11.76 | 11,100 | $96.50 M |
| 12/31/2024 | $12.02 | $12.00 (-0.17%) | $12.04 | $11.93 | 5,620 | $98.46 M |
| 12/30/2024 | $11.96 | $12.01 (0.42%) | $12.04 | $11.86 | 8,604 | $98.55 M |
| 12/27/2024 | $12.22 | $12.02 (-1.64%) | $12.23 | $11.84 | 11,200 | $98.63 M |
| 12/26/2024 | $12.09 | $12.13 (0.33%) | $12.22 | $12.04 | 10,217 | $99.53 M |
| 12/24/2024 | $12.13 | $12.12 (-0.08%) | $12.16 | $12.01 | 5,300 | $99.45 M |
| 12/23/2024 | $12.24 | $12.08 (-1.31%) | $12.24 | $11.97 | 35,938 | $99.12 M |
| 12/20/2024 | $12.02 | $12.29 (2.25%) | $12.29 | $12.02 | 9,717 | $100.84 M |
| 12/19/2024 | $12.56 | $12.05 (-4.06%) | $12.56 | $12.03 | 16,043 | $98.88 M |
| 12/18/2024 | $12.76 | $12.28 (-3.76%) | $12.93 | $12.11 | 37,625 | $100.76 M |
| 12/17/2024 | $12.92 | $12.84 (-0.62%) | $12.92 | $12.79 | 6,500 | $105.36 M |
| 12/16/2024 | $12.81 | $12.98 (1.33%) | $13.05 | $12.81 | 17,516 | $106.51 M |
| 12/13/2024 | $12.87 | $12.83 (-0.31%) | $12.87 | $12.77 | 12,016 | $105.28 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.
