Penns Woods Bancorp Stock Price History, PWOD Historical Prices

Add to My Stocks
$44.57 $0.08 (0.18%) PWOD stock closing price Jun 21, 2018 (Closing)

Penns Woods Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Penns Woods Bancorp P/E ratio, and PS ratio. The stock price was at a 5 year high of $53.99 on Dec 23, 2013 as seen from Penns Woods Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 44.11 44.65 43.85 44.65 4,035 20.48 3.38
2018-06-19 43.91 44.7 43.87 43.87 7,740 20.12 3.32
2018-06-18 42.31 45.13 41.73 43.7 6,235 20.05 3.31
2018-06-15 43.81 44.4 42.4 42.61 28,030 19.55 3.23
2018-06-14 44.53 44.84 43.68 44.05 5,648 20.21 3.34
2018-06-13 44.44 44.96 44.44 44.58 5,207 20.45 3.38
2018-06-12 45.28 45.79 44.39 44.99 5,019 20.64 3.41
2018-06-11 46.2 46.31 45.38 45.38 3,716 20.82 3.44
2018-06-08 47 47 45.91 46.31 2,714 21.24 3.51
2018-06-07 46.25 46.59 46.25 46.59 1,372 21.37 3.53
2018-06-06 45.8 47 45.8 46.14 6,500 21.17 3.49
2018-06-05 46.01 46.65 45.61 45.77 3,638 21 3.47
2018-06-04 46.9 46.92 46.38 46.38 3,732 21.28 3.51
2018-06-01 46.74 47 46.5 46.92 6,990 21.52 3.55
2018-05-31 46.15 46.15 46.15 46.15 1,863 21.17 3.5
2018-05-30 45.88 46.25 45.75 45.92 3,449 21.06 3.48
2018-05-29 45.76 45.8 45.18 45.61 1,918 20.92 3.45
2018-05-25 45.43 46 45.05 46 1,165 21.1 3.48
2018-05-24 45.51 45.8 45.51 45.66 1,577 20.95 3.46
2018-05-23 45.61 45.62 45.3 45.3 901 20.78 3.43
2018-05-22 45.26 45.7 45.26 45.37 6,713 20.81 3.44
2018-05-21 43.81 45.65 43.81 45.63 7,621 20.93 3.46
2018-05-18 45.13 45.13 44.23 44.96 11,475 20.62 3.41
2018-05-17 44.25 45 44.25 44.91 5,961 20.6 3.4
2018-05-16 44.59 44.59 43.52 44.27 9,592 20.31 3.35
2018-05-15 44.09 45.01 43.17 44.53 4,709 20.43 3.37
2018-05-14 44.99 45.25 44.17 44.17 3,335 20.26 3.35
2018-05-11 45 45.38 45 45.28 4,183 20.77 3.43
2018-05-10 45.36 45.41 45 45.24 2,452 20.75 3.43
2018-05-09 44.27 45.61 44.27 45.38 7,425 20.82 3.44
2018-05-08 42.83 44.86 42.83 44.28 4,794 20.31 3.35
2018-05-07 44.48 44.48 43.74 43.74 953 20.06 3.31
2018-05-04 43.25 44 43.15 43.8 1,870 20.09 3.32
2018-05-03 43.6 43.6 43.6 43.6 491 20 3.3
2018-05-02 44.3 44.3 43.45 43.45 1,115 19.93 3.29
2018-05-01 42.85 44.21 42.63 44.19 15,737 20.27 3.35
2018-04-30 43.54 43.54 43.5 43.5 1,454 19.95 3.29
2018-04-27 44 44 43.59 43.59 1,834 20 3.3
2018-04-26 43.75 44.78 43.75 44.16 2,185 20.26 3.34
2018-04-25 43.35 44.24 42.81 44.03 3,851 20.2 3.34
2018-04-24 43.89 44.55 43.6 43.77 11,540 20.08 3.32
2018-04-23 44.42 44.42 43.98 43.98 1,093 20.17 3.33
2018-04-20 42.85 44.47 42.85 44.2 8,179 20.28 3.35
2018-04-19 43.51 43.6 43.36 43.36 1,739 21.05 3.35
2018-04-18 43.15 43.79 42.74 43.12 1,650 20.93 3.33
2018-04-17 43 43.24 42.95 43.24 1,433 20.99 3.34
2018-04-16 42.85 43.07 42.61 42.81 3,283 20.78 3.31
2018-04-13 42.17 43.25 42.17 42.98 3,047 20.86 3.32
2018-04-12 41.65 42.76 41.65 42.25 1,990 20.51 3.26
2018-04-11 42.59 42.59 42.05 42.05 674 20.41 3.25
2018-04-10 42.1 42.5 42.05 42.05 1,629 20.41 3.25
2018-04-09 41.5 42.39 41.21 41.96 5,666 20.37 3.24
2018-04-06 41.49 42.84 40.97 41.71 3,749 20.25 3.22
2018-04-05 42.08 42.26 41.77 41.83 5,405 20.31 3.23
2018-04-04 41.5 41.95 41.25 41.72 4,507 20.25 3.22
2018-04-03 41.35 42.4 41.3 41.42 3,660 20.11 3.2
2018-04-02 42.11 42.19 40.9 41.29 5,035 20.04 3.19
2018-03-30 0 0 0 42.31 0 - -
2018-03-29 42.51 43.17 42.11 42.31 6,895 20.54 3.27
2018-03-28 43.17 43.49 42.15 42.56 6,252 20.66 3.29
2018-03-27 42.51 43.49 42.51 43.16 9,390 20.95 3.33
2018-03-26 42.55 43.28 42.03 42.6 6,728 20.68 3.29
2018-03-23 43.07 43.81 42.11 42.11 16,353 20.44 3.25
2018-03-22 42.7 43.85 41.92 42.72 9,307 20.74 3.3
2018-03-21 42.72 43.39 42.72 43.39 2,509 21.06 3.35
2018-03-20 42.79 42.97 42.51 42.51 2,469 20.64 3.28
2018-03-19 41.7 43.32 41.7 43.05 7,513 20.9 3.33
2018-03-16 41.58 43.41 41.58 42.88 19,987 20.82 3.31
2018-03-15 44 44.97 41.72 41.75 14,807 20.27 3.22
2018-03-14 43.26 43.61 43.2 43.23 2,953 20.99 3.34
2018-03-13 43.65 44 42.68 43.71 7,264 21.22 3.38
2018-03-12 42.73 43.39 42.6 43.35 7,137 21.04 3.35
2018-03-09 42.07 43.36 42.07 42.8 8,001 20.78 3.31
2018-03-08 42.11 42.32 41.78 41.78 8,163 20.28 3.23
2018-03-07 41.54 42.7 41.54 42.02 5,330 20.4 3.25
2018-03-06 41.68 42.36 40.5 41.98 6,267 20.38 3.24
2018-03-05 40.83 42.51 40.5 41.88 7,025 20.33 3.23
2018-03-02 41 41 40.1 40.5 3,133 19.66 3.13
2018-03-01 40.75 41 40.06 40.26 2,013 19.54 3.11
2018-02-28 40.6 41.7 40.45 40.61 8,974 19.71 3.14
2018-02-27 41.59 41.59 40.33 40.33 2,225 19.58 3.12
2018-02-26 41.47 41.49 40.95 41.49 2,106 20.14 3.2
2018-02-23 40.01 42.45 40.01 41.48 3,780 20.14 3.2
2018-02-22 40.95 41.28 40.95 41.28 2,856 20.04 3.19
2018-02-21 41.64 41.64 40.6 41.15 2,798 19.98 3.18
2018-02-20 40.6 41.68 40.09 41.27 9,574 20.03 3.19
2018-02-19 0 0 0 40.8 0 - -
2018-02-16 40.57 41.23 40.53 40.8 9,480 19.81 3.15
2018-02-15 41.36 41.49 40.74 40.9 3,567 19.85 3.16
Get more Data

Penns Woods Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price53.99Dec 23,2013
Min Stock Price36.73Jan 25,2016
Avg Stock Price44.56

Penns Woods Bancorp Historical PE ratio: Past 5 years

Max PE Ratio21.52Jun 01,2018
Min PE Ratio11.23Jun 21,2013
Avg PE Ratio15.74

Penns Woods Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.99Dec 23,2013
Min PS Ratio2.97Jan 25,2016
Avg PS Ratio3.63

PWOD Industry Peers

Company Price Change (%)
The Bank Of Prn (BPRN)32.560.18 (0.55%)
Mid Penn Bancorp (MPB)34.650.35 (1.02%)
Univest Corporation (UVSP)28.80.2 (0.69%)
Bank Of New York Mellon (BK)57.150.22 (0.38%)
Bryn Mawr Bank (BMTC)48.10.4 (0.82%)
Wells Fargo (WFC)54.370.11 (0.2%)
S&t Bancorp (STBA)45.180.1 (0.22%)

We provide Penns Woods Bancorp share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Penns Woods Bancorp stock analysis. The price movement is easily depicted in the Penns Woods Bancorp stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. PWOD stock closed at $44.57 and traded with a volume of 7,763 on the last trading day. Penns Woods Bancorp historical P/S ratio was at a high of 4.99 on Dec 23, 2013 and a low of 2.97 on Jan 25, 2016.