Norwood Financial Stock Price History, NWFL Historical Prices

Add to My Stocks
$30.4 $0.11 (0.36%) NWFL stock closing price Feb 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download Norwood Financial stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Norwood Financial P/E ratio, and PS ratio. The Norwood Financial stock price history chart shows that the stock price reached a high of $34.91 on Dec 21, 2017, and a low of $17.5 on Mar 09, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 30.16 30.4 30.06 30.4 1,207 23.21 3.46
2018-02-21 30.05 30.98 30.05 30.51 4,434 23.29 3.48
2018-02-20 30.71 30.99 29.93 30.37 3,758 23.18 3.46
2018-02-16 29.86 31 29.72 30.98 2,460 23.65 3.53
2018-02-15 29.44 30.25 29.44 30.24 1,386 23.08 3.45
2018-02-14 29.89 30.56 29.89 30 8,230 22.9 3.42
2018-02-13 29.68 30.31 29.68 30.31 1,062 23.14 3.45
2018-02-12 30.82 31 29.38 30 3,046 22.9 3.42
2018-02-09 30.37 30.98 29.64 30.53 3,722 23.31 3.48
2018-02-08 31.44 31.5 30.02 30.02 7,746 22.92 3.42
2018-02-07 32.1 32.1 31.51 31.86 1,534 24.32 3.63
2018-02-06 30.9 32.48 30.9 31.6 7,097 24.12 3.6
2018-02-05 31.01 31.51 30.91 30.96 7,659 23.63 3.53
2018-02-02 31.73 31.89 31.37 31.39 3,769 23.96 3.58
2018-02-01 31.63 32.09 31.51 31.97 4,258 24.41 3.64
2018-01-31 31.8 32.27 31.4 31.41 3,116 23.98 3.58
2018-01-30 31.49 31.93 31.15 31.84 7,588 24.31 3.63
2018-01-29 31.6 31.83 31.27 31.28 3,352 23.88 3.56
2018-01-26 32.63 32.63 31.07 31.6 3,380 19.15 4.39
2018-01-25 33.56 33.56 32.5 32.75 1,501 19.85 4.55
2018-01-24 31.21 31.66 31.21 31.38 2,704 19.02 4.36
2018-01-23 31.83 31.97 31.3 31.96 1,897 19.37 4.45
2018-01-22 32.16 32.16 31 31.63 4,925 19.17 4.4
2018-01-19 32.44 32.45 32.13 32.25 6,742 19.55 4.49
2018-01-18 32.22 32.65 32.22 32.51 7,329 19.7 4.52
2018-01-17 31.9 32.25 31.25 32.12 4,558 19.47 4.47
2018-01-16 31.46 32 31.46 31.93 2,628 19.35 4.44
2018-01-10 31.7 31.95 31.7 31.95 2,914 19.36 4.44
2018-01-09 32.06 32.06 30.82 31.71 4,839 19.22 4.41
2018-01-08 31.61 31.92 31.49 31.91 4,358 19.34 4.44
2018-01-05 32.2 32.2 31.32 31.56 8,245 19.13 4.39
2018-01-04 32.88 32.88 32.05 32.11 6,866 19.46 4.47
2018-01-03 32.86 33.08 32.24 32.58 4,164 19.75 4.53
2018-01-02 33.17 33.77 32.79 32.98 9,326 19.99 4.59
2017-12-29 34.52 34.52 32.99 33 5,769 20 4.59
2017-12-28 33.54 34.26 33.51 33.94 4,365 20.57 4.72
2017-12-27 33.58 34.64 33.3 33.5 10,340 20.3 4.66
2017-12-26 33.53 33.64 32.9 33.38 5,412 20.23 4.64
2017-12-22 34.38 34.97 34.25 34.63 4,908 20.99 4.82
2017-12-21 34.33 35.23 33.49 34.91 15,507 21.16 4.86
2017-12-20 31.99 32.72 31.96 32.27 14,813 19.56 4.49
2017-12-19 33.35 33.96 32.35 32.55 15,889 19.73 4.53
2017-12-18 34.11 34.3 33.04 33.6 19,731 20.36 4.67
2017-12-15 33.55 34.24 33.08 33.7 46,600 20.42 4.69
2017-12-14 34 34.18 33.07 33.58 32,682 20.35 4.67
2017-12-13 32.84 35.72 32.57 34.07 47,594 20.65 4.74
2017-12-12 32.95 32.95 32.27 32.81 16,356 19.89 4.56
2017-12-11 31.76 33.25 31.67 32.61 26,084 19.76 4.54
2017-12-08 31.75 32.45 31.53 31.84 16,731 19.3 4.43
2017-12-07 31.08 32.19 31 31.7 15,318 19.21 4.41
2017-12-06 29.95 30.8 29.72 30.27 12,212 18.35 4.21
2017-12-05 29.8 30.5 29.61 30.04 13,495 18.21 4.18
2017-12-04 30.28 31.09 29.65 29.7 31,015 18 4.13
2017-12-01 29.9 30.34 29.9 29.9 2,176 18.12 4.16
2017-11-30 30.45 30.45 30.15 30.23 11,044 18.32 4.2
2017-11-29 30.39 30.5 30.18 30.4 6,028 18.42 4.23
2017-11-28 29.94 30.5 29.94 30.07 10,170 18.22 4.18
2017-11-27 30.04 30.43 29.86 30.05 4,517 18.21 4.18
2017-11-24 30 30 29.8 29.89 2,708 18.12 4.16
2017-11-23 0 0 0 29.65 0 - -
2017-11-22 30.16 30.16 29.65 29.65 6,175 17.97 4.12
2017-11-21 29.54 30.41 29.51 30.07 15,768 18.22 4.18
2017-11-20 28.56 29.53 28.56 29.5 4,633 17.88 4.1
2017-11-17 28.88 29.98 28.04 28.66 16,007 17.37 3.99
2017-11-16 29.27 29.31 28.88 29.15 10,326 17.67 4.05
2017-11-15 28.87 28.97 28.33 28.56 9,047 17.31 3.97
2017-11-14 29.3 29.3 28.71 29.18 2,018 17.69 4.06
2017-11-13 28.8 29.03 28.8 29.03 1,545 17.59 4.04
2017-11-10 29.18 29.18 28.96 28.96 3,824 17.55 4.03
2017-11-09 29.19 29.34 29 29.11 4,200 17.64 4.05
2017-11-08 29.22 29.5 29.12 29.12 3,469 17.65 4.05
2017-11-07 29.64 29.64 29.18 29.37 11,262 17.8 4.08
2017-11-06 29.89 29.89 29.6 29.78 4,788 18.05 4.14
2017-11-03 29.98 29.98 29.25 29.75 6,173 18.03 4.14
2017-11-02 29.71 29.94 29.28 29.93 5,393 18.14 4.16
2017-11-01 30.19 30.19 29.5 29.73 15,044 18.02 4.13
2017-10-31 30.31 30.31 29.61 29.87 9,830 18.1 4.15
2017-10-30 30.19 31.73 29.81 30.26 11,241 18.34 4.21
2017-10-27 29.99 30.63 29.94 30.15 8,780 18.27 4.19
2017-10-26 29.27 30.99 29.27 30.19 4,474 18.3 4.2
2017-10-25 29.05 29.9 29.04 29.18 7,153 17.69 4.06
2017-10-24 29.2 29.25 28.91 29.07 9,061 22.71 4.17
2017-10-23 29.99 31.49 29.06 29.2 6,293 22.81 4.19
2017-10-20 29.18 29.82 28.95 29.7 8,482 23.2 4.26
2017-10-19 28.47 29.01 28.47 29.01 5,134 22.66 4.16
2017-10-18 28.42 28.99 28.42 28.68 7,352 22.41 4.11
2017-10-17 28.5 28.5 28.25 28.5 5,059 22.27 4.08
2017-10-16 28.21 28.54 27.73 28.32 10,046 22.13 4.06
2017-10-13 28.39 28.74 27.69 28 4,982 21.88 4.01
Get more Data

Norwood Financial Stock History Chart

View NWFL PE ratio, PS ratio stocks charts and compare with peers.
NWFL Chart
Note: Compare Norwood Financial stock price history with the index and industry peers.

Norwood Financial Stock Price History: Past 5 years

Max Stock Price34.91Dec 21,2017
Min Stock Price17.5Mar 09,2016
Avg Stock Price21.23

Norwood Financial Historical PE ratio: Past 5 years

Max PE Ratio30Jan 25,2017
Min PE Ratio11.62Apr 17,2013
Avg PE Ratio16.53

Norwood Financial Historical PS ratio: Past 5 years

Max PS Ratio4.86Dec 21,2017
Min PS Ratio2.59Mar 09,2016
Avg PS Ratio3.41

NWFL Industry Peers

Company Price Change (%)
Penns Woods Bancorp (PWOD)41.280.13 (0.32%)
The Bank Of Prn (BPRN)32.50.1 (0.31%)
Tristate Capital (TSC)22.80.15 (0.65%)
Univest Corporation (UVSP)27.850.15 (0.54%)
Citizens & Northern (CZNC)22.770.1 (0.44%)
Penns Woods Bancorp (PWOD)41.280.13 (0.32%)
Mid Penn Bancorp (MPB)32.250.05 (0.15%)

We provide Norwood Financial share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Norwood Financial stock analysis. Norwood Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. The closing price was $30.4 and 1,207 shares of NWFL were traded on Feb 22, 2018. Looking at Norwood Financial stock history data, the P/S ratio was at a low of 2.59 on Mar 09, 2016.