Penns Woods Bancorp Stock Price History, PWOD Historical Prices

Add to My Stocks
$42.18 $0.32 (0.76%) PWOD stock closing price Aug 18, 2017 (Closing)

The 10 year data of Penns Woods Bancorp stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Penns Woods Bancorp price to earnings ratio data. The stock price was at a 5 year high of 53.99 on 23 Dec, 2013 as seen from Penns Woods Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1841.4742.3941.1542.183215617.013.39
2017-08-1742.0242.0241.8541.86901316.883.36
2017-08-1642.2542.6242.0042.13715116.993.38
2017-08-1542.0042.9342.0042.20813217.023.39
2017-08-1441.7241.9941.5841.95773316.923.37
2017-08-1141.6742.2041.2941.461783316.723.33
2017-08-1042.0342.4841.5541.601355216.773.34
2017-08-0942.1542.1942.0042.11581816.983.38
2017-08-0842.2542.8442.1042.27479017.043.39
2017-08-0742.2442.8042.0042.011283616.943.37
2017-08-0442.5942.5942.0142.40306317.103.41
2017-08-0342.0142.9442.0042.211930317.023.39
2017-08-0242.6542.7142.0042.00329016.943.37
2017-08-0143.4143.4942.7542.85716817.283.44
2017-07-3141.6043.2341.6042.852235617.283.44
2017-07-2841.3341.6041.2541.601001216.773.34
2017-07-2742.0042.0041.3841.38673916.693.32
2017-07-2641.9842.1741.3942.111396216.983.38
2017-07-2542.0842.1841.4741.84634916.873.36
2017-07-2441.6142.3041.6141.97575416.463.40
2017-07-2141.7743.5041.4641.701632716.353.38
2017-07-2041.4842.0341.4141.611130116.323.37
2017-07-1941.7541.9741.0441.70340316.353.38
2017-07-1841.7342.4041.4541.481668216.273.36
2017-07-1740.9442.2740.9041.863425016.423.39
2017-07-1441.4141.6040.7941.191373816.153.34
2017-07-1341.0041.5040.6041.50187016.283.36
2017-07-1241.4041.9440.8241.08463416.113.33
2017-07-1142.4742.4740.9641.34646516.213.35
2017-07-1041.5341.7441.3341.33373516.213.35
2017-07-0741.9642.8840.8141.64915016.333.37
2017-07-0640.9942.4740.9941.942354916.453.40
2017-07-0541.6541.6541.0541.281121016.193.34
2017-07-0341.5041.9040.6441.511412016.283.36
2017-06-3042.1042.1041.0741.18307916.153.33
2017-06-2941.2841.8541.0341.37612016.223.35
2017-06-2840.7642.1640.6441.131160116.133.33
2017-06-2741.5641.5640.7540.891154016.043.31
2017-06-2640.9542.2540.9541.731354116.373.38
2017-06-2340.3641.5439.7141.252686016.183.34
2017-06-2240.5741.4039.8040.451739315.863.28
2017-06-2142.4242.4240.6640.751133915.983.30
2017-06-2041.3141.8841.0541.441815116.253.36
2017-06-1940.7241.9740.7241.40561416.243.35
2017-06-1641.3741.9840.6541.321493316.203.35
2017-06-1541.1842.2041.1841.80640716.393.39
2017-06-1442.0142.0541.0141.741170416.373.38
2017-06-1342.2342.4341.7842.291313716.583.42
2017-06-1242.0042.1041.4141.93759716.443.40
2017-06-0941.0341.9040.6241.841674616.413.39
2017-06-0839.4841.5539.4840.251476115.783.26
2017-06-0741.0541.0539.0039.31771315.423.18
2017-06-0640.1040.2339.0039.69893115.573.21
2017-06-0541.4641.4640.2440.50705115.883.28
2017-06-0240.6541.5439.4741.041465516.093.32
2017-06-0139.7441.2539.7441.162030416.143.33
2017-05-3139.8839.8838.9039.501062615.493.20
2017-05-3039.7539.7539.6239.68386815.563.21
2017-05-290.000.000.0039.670N/AN/A
2017-05-2639.9739.9739.6539.67437115.563.21
2017-05-2539.2539.8138.9939.721739815.583.22
2017-05-2439.6539.6539.2339.491051415.493.20
2017-05-2339.4939.6539.2439.651518715.553.21
2017-05-2238.5840.3838.5839.72742215.583.22
2017-05-1938.5939.0938.5938.815536615.223.14
2017-05-1838.4339.0538.2838.613247015.143.13
2017-05-1739.4239.6038.1738.173353514.973.09
2017-05-1639.6539.8638.5639.781319415.603.22
2017-05-1539.3940.5539.0139.631464715.543.21
2017-05-1238.2139.2538.1238.972257515.283.16
2017-05-1139.5039.6038.4438.691649315.173.13
2017-05-1039.1039.6539.0039.23777615.383.18
2017-05-0939.4539.5738.9539.101399315.333.17
2017-05-0839.5640.1639.0739.752520815.593.22
2017-05-0539.8639.9839.3939.401042815.453.19
2017-05-0439.8840.2039.5739.601848915.533.21
2017-05-0339.7140.6339.5939.602327115.533.21
2017-05-0240.5041.0039.6739.681774415.563.21
2017-05-0141.8441.9740.2740.502631715.883.28
2017-04-2842.0042.0341.5941.701063816.353.38
2017-04-2741.9042.3941.7041.791556416.393.38
2017-04-2642.1842.1841.7941.891581516.433.39
2017-04-2541.7742.1341.5041.701680016.353.38
2017-04-2442.3942.3941.3141.491633116.273.36
2017-04-2141.6642.0041.6541.77605016.383.38
2017-04-2041.1042.2940.6641.931779616.443.40
2017-04-1941.8041.8040.6340.751946515.983.30
2017-04-1841.9042.5841.5041.80570416.393.39
2017-04-1741.4542.4241.4542.18485116.543.42
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 36.73 Jan 25,2016
Avg Stock Price 43.82

Penns Woods Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 18.73 Mar 03,2017
Min PE Ratio 10.07 Dec 28,2012
Avg PE Ratio 14.37

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 3.59

PWOD Industry Peers

Company Price Change (%)
Provident Bancorp (PVBC)20.950.15 (0.72%)
First Internet Bancorp (INBK)30.90.2 (0.65%)
Fnb Corp (FNB)12.780.04 (0.31%)
M&t Bank (MTB)153.430.44 (0.29%)
Bb&t Corp (BBT)46.120.04 (0.09%)
Univest Corporation (UVSP)28.850.1 (0.35%)
Bank Of New York Mellon (BK)52.10.3 (0.58%)

We provide Penns Woods Bancorp historical quotes along with PE ratio and PS ratio for doing Penns Woods Bancorp fundamental 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 saw an opening price of 41.47, and a closing price of 42.18 on 18 Aug, 2017. The average P/S ratio was 3.31 as can be seen by Penns Woods Bancorp stock price history. .