Norwood Financial Stock Price History, NWFL Historical Prices

Add to My Stocks
$36.82 $0.18 (0.49%) NWFL stock closing price Jun 20, 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 $37.08 on Jun 18, 2018, and a low of $17.5 on Mar 09, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 37.26 37.26 36.31 36.82 17,833 25.75 4.95
2018-06-19 36.68 37.75 36.1 37 59,241 25.87 4.98
2018-06-18 34.55 37.45 34.51 37.08 32,409 25.93 4.99
2018-06-15 32.24 35 31.98 34.99 25,369 24.47 4.71
2018-06-14 31.84 32.94 31.84 32.52 21,955 22.74 4.37
2018-06-13 31.38 32.13 31.38 32.13 8,726 22.47 4.32
2018-06-12 30.64 30.9 30.23 30.89 2,897 21.6 4.16
2018-06-11 31.48 31.69 30.5 30.8 26,440 21.54 4.14
2018-06-08 32.39 32.39 31.72 31.93 7,617 22.33 4.29
2018-06-07 31.14 32.65 31.05 32.32 13,287 22.6 4.35
2018-06-06 31.5 32.82 31.5 31.82 9,283 22.25 4.28
2018-06-05 30.16 31.75 30.09 31.65 7,229 22.13 4.26
2018-06-04 31.02 32.01 31.02 31.32 5,351 21.9 4.21
2018-06-01 31.5 31.89 31 31.5 11,630 22.03 4.24
2018-05-31 30.96 31.85 29.5 31.22 9,743 21.83 4.2
2018-05-30 30.5 31.72 30.49 30.78 10,112 21.52 4.14
2018-05-29 31.54 31.55 30.05 30.66 9,788 21.44 4.12
2018-05-25 31.05 31.73 31.05 31.71 4,305 22.18 4.27
2018-05-24 29.6 31.6 29.6 31.1 5,321 21.75 4.18
2018-05-23 30.31 31.09 30.31 30.8 2,815 21.54 4.14
2018-05-22 31.38 31.6 30.67 30.67 5,034 21.45 4.13
2018-05-21 31 31.55 31 31.54 3,665 22.06 4.24
2018-05-18 31.22 31.5 31.1 31.28 4,464 21.87 4.21
2018-05-17 31.05 31.21 30.52 31.02 6,728 21.69 4.17
2018-05-16 31 31.25 29.6 30.69 21,284 21.46 4.13
2018-05-15 30.4 30.9 30.02 30.72 7,839 21.48 4.13
2018-05-14 30.5 30.5 29.47 30.13 13,447 21.07 4.05
2018-05-11 30.69 30.69 29.57 30.1 5,349 21.05 4.05
2018-05-10 30.02 30.8 30.02 30.52 1,732 21.34 4.11
2018-05-09 30.1 30.1 30.1 30.1 2,186 21.05 4.05
2018-05-08 29.96 30.4 29.96 30.31 2,119 21.2 4.08
2018-05-07 29.7 30.1 29.7 29.86 5,477 20.88 4.02
2018-05-04 29.15 30.19 29.07 30 2,631 20.98 4.04
2018-05-03 30.05 30.05 29.53 29.76 3,772 20.81 4
2018-05-02 30.12 30.37 30.06 30.28 4,879 21.18 4.07
2018-05-01 30.5 30.5 30 30.3 6,706 21.19 4.08
2018-04-30 30.48 30.48 29.44 29.61 2,774 20.71 3.98
2018-04-27 30.07 30.5 29.44 29.91 3,567 20.92 4.02
2018-04-26 30.6 30.69 29.64 29.89 5,788 20.9 4.02
2018-04-25 29.88 30.25 29.27 29.81 5,764 20.85 4.01
2018-04-24 30 30 29 29.1 7,087 20.35 3.91
2018-04-23 30 30.4 29.32 29.75 1,315 20.8 4
2018-04-20 30.7 30.7 28.92 30 5,056 22.9 3.42
2018-04-19 30.75 31.85 30.75 31.01 2,007 23.67 3.53
2018-04-18 30.11 31.03 30.11 30.72 3,853 23.45 3.5
2018-04-17 30.04 30.68 29.99 30.11 3,638 22.99 3.43
2018-04-16 29.93 29.93 29.37 29.66 3,955 22.64 3.38
2018-04-13 30.91 30.91 30.07 30.07 1,484 22.95 3.43
2018-04-12 30.04 30.3 29.69 29.81 4,763 22.76 3.4
2018-04-11 29.55 29.69 29.42 29.42 2,230 22.46 3.35
2018-04-10 29.26 29.84 29.26 29.42 2,864 22.46 3.35
2018-04-09 29.67 29.81 29.31 29.66 2,743 22.64 3.38
2018-04-06 29.05 29.6 29.03 29.36 3,036 22.41 3.35
2018-04-05 29.94 29.94 29.02 29.02 4,715 22.15 3.31
2018-04-04 29.72 29.72 29.24 29.35 2,172 22.41 3.34
2018-04-03 30.09 30.56 29 30.1 12,185 22.98 3.43
2018-04-02 29.91 30.09 29.76 30.07 2,857 22.95 3.43
2018-03-30 0 0 0 30.09 0 - -
2018-03-29 30.16 30.2 29.7 30.09 4,010 22.97 3.43
2018-03-28 29.49 29.49 29.49 29.49 2,027 22.51 3.36
2018-03-27 29.05 29.05 28.85 28.85 1,757 22.02 3.29
2018-03-26 29.2 29.64 28.97 29.39 6,571 22.44 3.35
2018-03-23 30.29 30.77 29 29 6,726 22.14 3.3
2018-03-22 30.67 30.85 30.31 30.38 2,392 23.19 3.46
2018-03-21 31 31 30.37 30.37 1,783 23.18 3.46
2018-03-20 30.63 30.99 30.63 30.63 2,846 23.38 3.49
2018-03-19 30.39 30.98 28.76 30.1 5,693 22.98 3.43
2018-03-16 29.74 30.73 29.51 30.73 15,677 23.46 3.5
2018-03-15 29.93 29.96 29.74 29.74 2,758 22.7 3.39
2018-03-14 29.04 29.77 29 29.27 5,199 22.34 3.34
2018-03-13 29 29.94 28.8 29.2 11,424 22.29 3.33
2018-03-12 30.07 30.07 29.5 29.88 1,941 22.81 3.4
2018-03-09 29.81 30.04 29.71 30.04 1,373 22.93 3.42
2018-03-08 29.96 30.02 29.42 29.44 2,619 22.47 3.35
2018-03-07 30.14 30.14 29.41 29.41 2,059 22.45 3.35
2018-03-06 30.15 30.15 29.63 29.94 4,061 22.86 3.41
2018-03-05 29.81 30.15 29.73 30.01 3,082 22.91 3.42
2018-03-02 29.5 30 29.44 29.99 3,458 22.89 3.42
2018-03-01 29.24 29.93 29.19 29.51 2,779 22.53 3.36
2018-02-28 30.4 30.4 29.4 29.52 3,553 22.53 3.36
2018-02-27 30.43 30.74 30.43 30.74 2,010 23.47 3.5
2018-02-26 30.13 30.99 30.13 30.68 4,620 23.42 3.5
2018-02-23 30.4 30.4 29.7 29.98 4,016 22.89 3.42
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
2018-02-19 0 0 0 30.98 0 - -
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 1,421 23.08 3.45
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 Price37.08Jun 18,2018
Min Stock Price17.5Mar 09,2016
Avg Stock Price21.96

Norwood Financial Historical PE ratio: Past 5 years

Max PE Ratio30Jan 25,2017
Min PE Ratio12.03Sep 17,2014
Avg PE Ratio17.23

Norwood Financial Historical PS ratio: Past 5 years

Max PS Ratio4.99Jun 18,2018
Min PS Ratio2.59Mar 09,2016
Avg PS Ratio3.46

NWFL Industry Peers

Company Price Change (%)
The Community Financial (TCFC)36.770.55 (1.47%)
Avenue Financal (AVNU)19.650.54 (2.83%)
Tristate Capital (TSC)26.350.15 (0.57%)
Univest Corporation (UVSP)290.35 (1.22%)
Citizens & Northern (CZNC)26.780.2 (0.75%)
Penns Woods Bancorp (PWOD)44.650.78 (1.78%)
Mid Penn Bancorp (MPB)34.30.6 (1.72%)

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 $36.82 and 17,833 shares of NWFL were traded on Jun 20, 2018. Looking at Norwood Financial stock history data, the P/S ratio was at a low of 2.59 on Mar 09, 2016.