Penns Woods Bancorp Stock Price History, PWOD Historical Prices

Add to My Stocks
$40.8 $0.1 (0.24%) PWOD stock closing price Feb 16, 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
2018-02-16 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 3,538 19.85 3.16
2018-02-14 41.3 41.62 41.04 41.41 5,697 20.1 3.2
2018-02-13 41 41.97 41 41.61 1,480 20.2 3.21
2018-02-12 41 41.49 40.72 41.33 5,368 20.06 3.19
2018-02-09 40.05 41.21 40 41.01 7,973 19.91 3.17
2018-02-08 40.08 40.24 39.59 39.61 11,289 19.23 3.06
2018-02-07 40.19 40.9 40.19 40.26 3,012 19.54 3.11
2018-02-06 40.7 41.31 40.08 40.47 8,306 19.65 3.13
2018-02-05 41.6 42 40.8 41.27 9,786 16.31 3.25
2018-02-02 42.1 42.46 41.47 41.65 6,427 16.46 3.28
2018-02-01 42.5 42.77 41.8 42.18 6,192 16.67 3.32
2018-01-31 43.35 43.35 42.3 42.87 14,524 16.95 3.37
2018-01-30 42.89 43.45 42.45 42.98 4,981 16.99 3.38
2018-01-29 42.68 43.38 42.68 43.17 3,513 17.06 3.4
2018-01-26 42.46 43.75 42.31 42.8 7,679 16.92 3.37
2018-01-25 43 44 42.4 42.4 5,183 16.76 3.34
2018-01-24 44 44 43 43 8,022 17 3.38
2018-01-23 43.98 44.24 43.87 44.07 4,433 17.42 3.47
2018-01-22 44.27 44.65 44.1 44.1 2,179 17.43 3.47
2018-01-19 43.79 44.65 43.79 44.48 2,928 17.58 3.5
2018-01-18 43.81 44.9 43.81 44.06 4,739 17.42 3.47
2018-01-17 43.86 44.2 43.46 44 7,216 17.39 3.46
2018-01-16 44.16 44.21 43.45 43.62 11,998 17.24 3.43
2018-01-10 45.1 45.1 44.5 44.64 13,602 17.64 3.51
2018-01-09 44.94 45.1 44.8 45.1 5,427 17.83 3.55
2018-01-08 45.39 45.39 44.75 44.96 6,877 17.77 3.54
2018-01-05 44.94 45.48 44.9 45.11 3,445 17.83 3.55
2018-01-04 45.5 45.7 45.06 45.07 7,610 17.81 3.55
2018-01-03 45.58 45.98 45.04 45.26 6,011 17.89 3.56
2018-01-02 46.6 46.89 45.25 45.56 11,169 18.01 3.59
2017-12-29 47.63 47.69 46 46.58 7,495 18.41 3.67
2017-12-28 47.5 47.82 47.48 47.48 1,259 18.77 3.74
2017-12-27 47.98 48.03 46.97 47.36 3,578 18.72 3.73
2017-12-26 47.73 47.98 47.23 47.23 3,299 18.67 3.72
2017-12-22 48.46 49 47.61 47.8 12,601 18.89 3.76
2017-12-21 48.67 49.32 48.31 48.58 9,032 19.2 3.82
2017-12-20 48.6 48.8 48.01 48.77 2,455 19.28 3.84
2017-12-19 48.98 49.18 48.25 48.25 5,948 19.07 3.8
2017-12-18 48.18 49.31 47.94 48.9 18,601 19.33 3.85
2017-12-15 47.72 48.3 47.19 47.98 31,349 18.96 3.78
2017-12-14 48.4 48.4 47.61 47.75 5,253 18.87 3.76
2017-12-13 47.66 48.71 47.53 48.38 9,178 19.12 3.81
2017-12-12 47.91 47.91 46.5 47.45 11,852 18.76 3.73
2017-12-11 48.34 48.7 47.72 48.1 10,322 19.01 3.79
2017-12-08 48.75 48.92 48.07 48.33 12,803 19.1 3.8
2017-12-07 49.6 49.61 48.6 48.6 13,238 19.21 3.82
2017-12-06 49.29 49.96 49 49.65 18,872 19.63 3.91
2017-12-05 49.57 49.78 49 49.3 11,056 19.49 3.88
2017-12-04 50 50 49.37 49.79 6,976 19.68 3.92
2017-12-01 49.74 49.82 48.85 49.5 5,404 19.57 3.9
2017-11-30 48.9 49.89 48.77 49.73 16,162 19.66 3.91
2017-11-29 48.74 48.9 48.61 48.9 11,455 19.33 3.85
2017-11-28 47.5 48.14 47.5 48.08 7,427 19 3.78
2017-11-27 47.75 48 47.26 47.39 9,748 18.73 3.73
2017-11-24 47.67 47.81 47.25 47.81 2,817 18.9 3.76
2017-11-23 0 0 0 47.61 0 - -
2017-11-22 47.25 48 47.25 47.61 7,118 18.82 3.75
2017-11-21 47 48 46.68 47.75 14,123 18.87 3.76
2017-11-20 46.32 46.77 45.75 46.6 6,155 18.42 3.67
2017-11-17 47.16 47.87 46.17 46.8 4,139 18.5 3.68
2017-11-16 46.87 47.88 46.87 47.34 3,400 18.71 3.73
2017-11-15 45.98 46.49 45.7 45.97 5,243 18.17 3.62
2017-11-14 46.26 46.47 45.82 46.12 9,934 18.23 3.63
2017-11-13 46.24 46.24 45.65 45.65 4,035 18.04 3.59
2017-11-10 46.5 46.52 45.99 46.25 3,554 18.28 3.64
2017-11-09 45.57 45.99 45.41 45.74 24,392 18.08 3.6
2017-11-08 45.97 46.21 45.85 46.14 5,715 18.24 3.63
2017-11-07 45.81 46.84 45.81 46.25 12,581 18.28 3.64
2017-11-06 47.35 47.35 45.83 46.88 6,117 18.53 3.69
2017-11-03 47.15 47.59 47.15 47.27 12,565 18.68 3.72
2017-11-02 47.37 47.67 46.76 47.47 5,840 18.76 3.74
2017-11-01 48.84 48.84 47.2 47.35 11,682 18.72 3.73
2017-10-31 48.28 49 47.62 48.42 42,022 19.14 3.81
2017-10-30 48.81 48.92 48.01 48.03 4,831 18.98 3.78
2017-10-27 49.21 49.55 48.22 49.15 34,585 19.43 3.87
2017-10-26 48.26 49.25 47.87 49.24 21,071 19.46 3.87
2017-10-25 47.13 48.78 47.08 48.6 22,806 19.21 3.82
2017-10-24 47.85 47.98 47.6 47.65 4,767 18.83 3.75
2017-10-23 48.98 48.98 47.62 48.05 9,907 18.99 3.78
2017-10-20 48.54 48.89 48.11 48.3 6,344 19.48 3.88
2017-10-19 48.05 48.51 47.75 48.51 13,838 19.56 3.9
2017-10-18 48.86 49 48.25 48.61 6,686 19.6 3.9
2017-10-17 48.3 48.78 48.07 48.55 14,105 19.58 3.9
2017-10-16 48.95 48.95 48.68 48.68 1,917 19.63 3.91
2017-10-13 48.08 48.94 47.45 48.44 25,874 19.53 3.89
2017-10-12 48.75 49.44 47.91 47.91 17,156 19.32 3.85
2017-10-11 47.82 49.81 47.82 49.25 30,722 19.86 3.96
2017-10-10 47.82 48.75 47.68 48.44 11,313 19.53 3.89
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 Price44.36

Penns Woods Bancorp Historical PE ratio: Past 5 years

Max PE Ratio20.2Feb 13,2018
Min PE Ratio10.9Apr 05,2013
Avg PE Ratio15.1

Penns Woods Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.99Dec 23,2013
Min PS Ratio2.97Jan 25,2016
Avg PS Ratio3.62

PWOD Industry Peers

Company Price Change (%)
The Community Financial (TCFC)37.550.32 (0.86%)
Evans Bancorp (EVBN)42.50.25 (0.59%)
Univest Corporation (UVSP)28.10.5 (1.81%)
Bank Of New York Mellon (BK)56.250.09 (0.16%)
Bryn Mawr Bank (BMTC)45.40.35 (0.78%)
Wells Fargo (WFC)59.950.07 (0.12%)
S&t Bancorp (STBA)40.470.3 (0.75%)

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 $40.8 and traded with a volume of 9,480 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.