Penns Woods Bancorp Stock Price History (NASDAQ:PWOD)

Add to My Stocks
$47.02 $0.98 (2.04%) PWOD stock closing price Dec 02, 2016 (Closing)

We provide 10 years stock price history for free. You can download Penns Woods Bancorp stock price data here. Daily open, high, low, and end of day closing price for the company, along with Penns Woods Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Penns Woods Bancorp stock price history chart shows that the stock price reached a high of 53.99 on 23 Dec, 2013, and a low of 23 on 23 Dec, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0247.7147.7646.5547.02208116.733.75
2016-12-0149.0749.0747.4248.00795017.083.83
2016-11-3048.9548.9946.6247.323829516.843.77
2016-11-2948.7548.9748.2948.58590317.293.87
2016-11-2546.5747.0046.5746.83308516.673.74
2016-11-2346.8747.6046.0046.22590316.453.69
2016-11-2246.2547.3546.0047.001666816.733.75
2016-11-2145.7247.1145.7246.68230416.613.72
2016-11-1845.9446.0045.0245.751722916.283.65
2016-11-1746.0046.0445.1046.00437616.373.67
2016-11-1645.0145.5444.7044.88757815.973.58
2016-11-1544.7445.6943.5145.501516116.193.63
2016-11-1444.0044.7543.9744.751684615.933.57
2016-11-1143.7043.9543.2043.953995615.643.51
2016-11-1043.6343.8043.2043.801971815.593.49
2016-11-0942.6343.2540.7443.25630615.393.45
2016-11-0841.7942.4941.6942.49361415.123.39
2016-11-0741.5142.1841.1242.18235915.013.36
2016-11-0441.1741.4740.9341.00442814.593.27
2016-11-0341.1241.4040.9341.28280714.693.29
2016-11-0241.4141.4141.1041.10286214.633.28
2016-11-0142.2642.6241.5141.51729414.773.31
2016-10-3142.5443.3542.2542.50416915.133.39
2016-10-2842.7042.7042.7042.7080815.203.41
2016-10-2743.0143.0242.5042.87170215.263.42
2016-10-2643.1543.4543.1043.10318215.343.44
2016-10-2543.2143.5842.9843.15393115.363.44
2016-10-2443.9943.9942.5943.24372215.393.45
2016-10-2142.8343.1942.8343.19230515.053.45
2016-10-2043.3843.3843.0043.05199115.003.44
2016-10-1943.6643.6643.2543.55315815.173.48
2016-10-1843.4343.8443.2543.79268215.263.50
2016-10-1743.2243.4042.9243.21441815.063.45
2016-10-1444.0144.0143.5543.77303615.253.50
2016-10-1343.6044.2243.5743.74290415.243.49
2016-10-1244.2044.4844.1944.20336415.403.53
2016-10-1144.5844.5844.2144.21512715.403.53
2016-10-1044.5444.7444.4844.60290715.543.56
2016-10-0743.6544.6543.6544.20313315.403.53
2016-10-0643.9344.0543.5143.51117315.163.48
2016-10-0544.2144.2143.4144.0685115.353.52
2016-10-0444.0144.5643.7543.79364815.263.50
2016-10-0344.2844.2843.9043.90163515.303.51
2016-09-3044.0344.6444.0344.46288515.493.55
2016-09-2944.3644.3643.9443.94276215.313.51
2016-09-2844.2844.3544.1244.27347815.433.54
2016-09-2743.6344.7043.0544.14584215.383.53
2016-09-2643.7044.0043.1043.57634115.183.48
2016-09-2343.8644.4543.6843.68282915.223.49
2016-09-2244.3044.7344.2844.34195015.453.54
2016-09-2144.4044.5943.4444.22529515.413.53
2016-09-2043.0044.4442.9544.161073515.393.53
2016-09-1942.4343.0042.4342.93427114.963.43
2016-09-1642.1242.8241.9142.821689814.923.42
2016-09-1541.7142.4441.7142.18404514.703.37
2016-09-1442.9142.9141.6641.66477714.523.33
2016-09-1342.5043.7242.5042.80498314.913.42
2016-09-1243.1143.5642.0443.24848815.073.45
2016-09-0943.5343.8543.1043.15469415.043.45
2016-09-0844.1044.6443.8144.35351815.453.54
2016-09-0744.7544.7543.5943.80951515.263.50
2016-09-0644.7544.7544.1644.73352315.593.57
2016-09-0244.1644.7543.7244.751060115.593.57
2016-09-0144.0944.2644.0944.11190215.373.52
2016-08-3144.7444.7544.1844.181097215.393.53
2016-08-3044.1844.6944.1844.44576415.483.55
2016-08-2944.1544.7244.0744.63700215.553.56
2016-08-2644.6544.7444.0244.35452715.453.54
2016-08-250.000.000.0044.29454N/AN/A
2016-08-2444.4944.4944.2944.29337315.433.54
2016-08-2343.7644.5243.7644.16427115.393.53
2016-08-2243.5044.0143.5044.01177315.333.52
2016-08-1943.8444.0043.5343.74805315.243.49
2016-08-1843.2143.9743.1543.85274615.283.50
2016-08-1743.1143.1142.4442.89268514.943.43
2016-08-1643.2843.7043.2443.55405215.173.48
2016-08-1542.4343.2142.4342.93204814.963.43
2016-08-1242.4343.1142.4342.63242214.853.40
2016-08-1142.2143.3842.2142.96182714.973.43
2016-08-1044.1544.1542.0042.141085914.683.37
2016-08-0943.3044.3543.2544.18465615.393.53
2016-08-0843.4243.7443.0043.00214614.983.43
2016-08-0542.8243.5042.8243.48480815.153.47
2016-08-0442.3042.5042.3042.5069514.813.39
2016-08-0342.2642.9842.2642.98118314.983.43
2016-08-0241.9442.8041.9442.35310014.763.38
2016-08-0141.9441.9441.9441.94121714.613.35
2016-07-2942.6342.6342.3542.35391814.763.38
2016-07-2842.7142.7441.9142.74313314.893.41
Get more Data

Penns Woods Bancorp Stock Chart

View PWOD PE ratio, PS ratio stocks charts and compare with peers.
PWOD Chart
Note: Compare Penns Woods Bancorp stock price history with the index and industry peers.

Penns Woods Bancorp Historical Prices: Past 5 years

Max Stock Price 53.99 Dec 23,2013
Min Stock Price 36.01 Dec 13,2011
Avg Stock Price 43.03

Penns Woods Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 17.3 Nov 28,2016
Min PE Ratio 10.07 Dec 28,2012
Avg PE Ratio 13.64

Penns Woods Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.99 Dec 23,2013
Min PS Ratio 2.97 Jan 25,2016
Avg PS Ratio 3.55

PWOD Industry Peers

Company Price Change (%)
Intervest Bancshares (IBCA)10.780.21 (1.99%)
Old Line Bancshares (OLBK)23.180.59 (2.61%)
Fnb Corp (FNB)15.190.3 (1.94%)
M&t Bank (MTB)146.160.93 (0.63%)
Bb&t Corp (BBT)45.210.63 (1.37%)
Univest Corporation (UVSP)28.60.55 (1.89%)
Bank Of New York Mellon (BK)47.650.95 (1.95%)

We provide Penns Woods Bancorp historical quotes along with PE ratio and PS ratio for doing Penns Woods Bancorp fundamental analysis. Penns Woods Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. PWOD closed at 47.02 and traded with a volume of 2081 on the last trading day. Looking at Penns Woods Bancorp stock market history data, the P/S ratio was at a low of 2.12 on 30 Dec, 2008. .