Penns Woods Bancorp, Inc. ( PWOD) - Price History
Stock symbol PWOD is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for PWOD (Penns Woods Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $30 | $30 |
| August 2025 | $30 | $30 |
| July 2025 | $30 | $30 |
| June 2025 | $30.36 | $30.36 |
| May 2025 | $29.27 | $29.59 |
| April 2025 | $28.92 | $29.23 |
| March 2025 | $27.61 | $27.91 |
| February 2025 | $29.89 | $30.56 |
| January 2025 | $29.76 | $30.43 |
| December 2024 | $29.72 | $30.39 |
| November 2024 | $31.27 | $32.28 |
| October 2024 | $26.16 | $27 |
| September 2024 | $23.04 | $23.78 |
| August 2024 | $21.43 | $22.46 |
| July 2024 | $22.73 | $23.82 |
| June 2024 | $19.61 | $20.55 |
| May 2024 | $18.66 | $19.87 |
| April 2024 | $16.41 | $17.48 |
| March 2024 | $18.22 | $19.41 |
| February 2024 | $17.86 | $19.34 |
| January 2024 | $19.91 | $21.56 |
| December 2023 | $20.79 | $22.51 |
| November 2023 | $18.56 | $20.41 |
| October 2023 | $19.16 | $21.08 |
| September 2023 | $19.16 | $21.08 |
| August 2023 | $23.38 | $26.04 |
| July 2023 | $24.22 | $26.97 |
| June 2023 | $22.48 | $25.03 |
| May 2023 | $21.30 | $24.03 |
| April 2023 | $20.64 | $23.29 |
| March 2023 | $20.47 | $23.10 |
| February 2023 | $23.54 | $26.90 |
| January 2023 | $23.44 | $26.79 |
| December 2022 | $23.30 | $26.62 |
| November 2022 | $22.36 | $25.86 |
| October 2022 | $20.85 | $24.12 |
| September 2022 | $19.81 | $22.91 |
| August 2022 | $20.21 | $23.70 |
| July 2022 | $19.04 | $22.33 |
| June 2022 | $19.69 | $23.09 |
| May 2022 | $19.64 | $23.35 |
| April 2022 | $19.68 | $23.40 |
| March 2022 | $20.54 | $24.43 |
| February 2022 | $20.47 | $24.66 |
| January 2022 | $20.32 | $24.48 |
| December 2021 | $19.63 | $23.65 |
| November 2021 | $19.50 | $23.81 |
| October 2021 | $19.49 | $23.80 |
| September 2021 | $19.59 | $23.92 |
| August 2021 | $19.18 | $23.73 |
| July 2021 | $19 | $23.51 |
| June 2021 | $19.25 | $23.82 |
| May 2021 | $20.44 | $25.61 |
| April 2021 | $19.16 | $24 |
| March 2021 | $19.23 | $24.09 |
| February 2021 | $18.80 | $23.83 |
| January 2021 | $17 | $21.54 |
| December 2020 | $20.52 | $26.01 |
| November 2020 | $19.93 | $25.56 |
| October 2020 | $16.11 | $20.66 |
| September 2020 | $15.48 | $19.85 |
| August 2020 | $15.94 | $20.75 |
| July 2020 | $15.52 | $20.20 |
| June 2020 | $17.45 | $22.71 |
| May 2020 | $16.30 | $21.46 |
| April 2020 | $17.39 | $22.90 |
| March 2020 | $18.45 | $24.30 |
| February 2020 | $22.64 | $30.16 |
| January 2020 | $23.69 | $31.55 |
| December 2019 | $26.70 | $35.56 |
| November 2019 | $23.54 | $31.67 |
| October 2019 | $22.73 | $30.57 |
| September 2019 | $22.92 | $46.25 |
| August 2019 | $20.24 | $41.29 |
| July 2019 | $22.23 | $45.36 |
| June 2019 | $22.18 | $45.25 |
| May 2019 | $20.28 | $41.84 |
| April 2019 | $21.16 | $43.66 |
| March 2019 | $19.92 | $41.10 |
| February 2019 | $21.02 | $43.86 |
| January 2019 | $16.93 | $35.33 |
| December 2018 | $19.29 | $40.24 |
| November 2018 | $20.50 | $43.25 |
| October 2018 | $19.19 | $40.50 |
| September 2018 | $20.59 | $43.45 |
| August 2018 | $21.24 | $45.28 |
| July 2018 | $21.39 | $45.60 |
| June 2018 | $21 | $44.78 |
| May 2018 | $21.43 | $46.15 |
| April 2018 | $20.20 | $43.50 |
| March 2018 | $19.64 | $42.31 |
| February 2018 | $18.65 | $40.61 |
| January 2018 | $19.68 | $42.87 |
| December 2017 | $21.39 | $46.58 |
| November 2017 | $22.61 | $49.73 |
| October 2017 | $22.02 | $48.42 |
| September 2017 | $21.13 | $46.47 |
| August 2017 | $19.30 | $42.91 |
| July 2017 | $19.27 | $42.85 |
| June 2017 | $18.52 | $41.18 |
| May 2017 | $17.56 | $39.50 |
| April 2017 | $18.54 | $41.70 |
| March 2017 | $19.32 | $43.45 |
| February 2017 | $20.93 | $47.55 |
| January 2017 | $20.34 | $46.20 |
| December 2016 | $22.23 | $50.50 |
| November 2016 | $20.63 | $47.32 |
| October 2016 | $18.52 | $42.50 |
| September 2016 | $19.38 | $44.46 |
| August 2016 | $19.05 | $44.18 |
| July 2016 | $18.26 | $42.35 |
| June 2016 | $18.11 | $41.99 |
| May 2016 | $18.06 | $42.34 |
| April 2016 | $17.76 | $41.62 |
| March 2016 | $16.44 | $38.54 |
| February 2016 | $16.32 | $38.71 |
| January 2016 | $16.58 | $39.34 |
| December 2015 | $17.90 | $42.46 |
| November 2015 | $18.60 | $44.61 |
| October 2015 | $18.58 | $44.55 |
| September 2015 | $17.06 | $40.92 |
| August 2015 | $17.69 | $42.89 |
| July 2015 | $17.71 | $42.94 |
| June 2015 | $18.18 | $44.09 |
| May 2015 | $17.30 | $42.41 |
| April 2015 | $17.78 | $43.59 |
| March 2015 | $19.95 | $48.91 |
| February 2015 | $18.66 | $46.24 |
| January 2015 | $17.93 | $44.41 |
| December 2014 | $19.88 | $49.26 |
| November 2014 | $17.73 | $44.40 |
| October 2014 | $19.38 | $48.53 |
| September 2014 | $16.87 | $42.25 |
| August 2014 | $17.97 | $45.48 |
| July 2014 | $16.96 | $42.91 |
| June 2014 | $18.61 | $47.10 |
| May 2014 | $18.02 | $46.07 |
| April 2014 | $17.21 | $44 |
| March 2014 | $19.08 | $48.78 |
| February 2014 | $17.74 | $45.81 |
| January 2014 | $17.51 | $45.20 |
| December 2013 | $19.75 | $51 |
| November 2013 | $19.93 | $51.94 |
| October 2013 | $19.65 | $51.20 |
| September 2013 | $19.12 | $49.82 |
| August 2013 | $17.92 | $47.19 |
| July 2013 | $17.45 | $45.94 |
| June 2013 | $15.90 | $41.86 |
| May 2013 | $15.24 | $40.59 |
| April 2013 | $15.36 | $40.92 |
| March 2013 | $15.38 | $40.97 |
| February 2013 | $14.93 | $40.47 |
| January 2013 | $14.79 | $40.09 |
| December 2012 | $13.80 | $37.41 |
| November 2012 | $14.05 | $38.55 |
| October 2012 | $14.77 | $40.53 |
| September 2012 | $16.16 | $44.33 |
| August 2012 | $14.35 | $39.84 |
| July 2012 | $14.03 | $38.95 |
| June 2012 | $14.34 | $39.81 |
| May 2012 | $13.49 | $37.92 |
| April 2012 | $14.03 | $39.44 |
| March 2012 | $14.54 | $40.88 |
| February 2012 | $13.70 | $38.99 |
| January 2012 | $13.91 | $39.59 |
| December 2011 | $13.62 | $38.78 |
| November 2011 | $13.31 | $38.35 |
| October 2011 | $12.75 | $36.73 |
| September 2011 | $11.36 | $32.75 |
| August 2011 | $12.08 | $35.26 |
| July 2011 | $12.17 | $35.53 |
| June 2011 | $11.77 | $34.36 |
| May 2011 | $11.97 | $35.41 |
| April 2011 | $12.77 | $37.79 |
| March 2011 | $13.16 | $38.93 |
| February 2011 | $13.03 | $39.03 |
| January 2011 | $12.99 | $38.91 |
| December 2010 | $13.29 | $39.80 |
| November 2010 | $12.31 | $37.29 |
| October 2010 | $10.88 | $32.95 |
| September 2010 | $10.91 | $33.05 |
| August 2010 | $9.81 | $30.16 |
| July 2010 | $10.17 | $31.25 |
| June 2010 | $9.90 | $30.42 |
| May 2010 | $9.49 | $29.58 |
| April 2010 | $10.28 | $32.05 |
| March 2010 | $10.76 | $33.55 |
| February 2010 | $10.24 | $32.38 |
| January 2010 | $9.73 | $30.77 |
| December 2009 | $10.26 | $32.44 |
| November 2009 | $9.83 | $31.55 |
| October 2009 | $9.56 | $30.67 |
| September 2009 | $9.98 | $32.01 |
| August 2009 | $9.83 | $32.01 |
| July 2009 | $10.39 | $33.83 |
| June 2009 | $8.95 | $29.14 |
| May 2009 | $9.03 | $29.85 |
| April 2009 | $7.56 | $25 |
| March 2009 | $7.69 | $25.42 |
| February 2009 | $7.27 | $24.50 |
| January 2009 | $7.10 | $23.93 |
| December 2008 | $6.84 | $23.03 |
| November 2008 | $7.20 | $24.75 |
| October 2008 | $7.20 | $24.75 |
| September 2008 | $8.44 | $29 |
| August 2008 | $8.65 | $30.15 |
| July 2008 | $8.61 | $30.01 |
| June 2008 | $8.96 | $31.25 |
| May 2008 | $8.61 | $30.50 |
| April 2008 | $9.11 | $32.24 |
| March 2008 | $9.36 | $33.15 |
| February 2008 | $9.18 | $33 |
| January 2008 | $8.90 | $32 |
| December 2007 | $9.04 | $32.50 |
| November 2007 | $8.76 | $31.97 |
| October 2007 | $8.74 | $31.88 |
| September 2007 | $8.77 | $31.99 |
| August 2007 | $8.83 | $32.67 |
| July 2007 | $9.03 | $33.43 |
| June 2007 | $9.25 | $34.24 |
| May 2007 | $9.13 | $34.24 |
| April 2007 | $9.20 | $34.49 |
| March 2007 | $9.47 | $35.50 |
| February 2007 | $9.34 | $35.45 |
| January 2007 | $9.36 | $35.50 |
| December 2006 | $9.96 | $37.80 |
| November 2006 | $9.69 | $37.20 |
| October 2006 | $9.87 | $37.91 |
| September 2006 | $9.95 | $38.20 |
| August 2006 | $9.61 | $37.35 |
| July 2006 | $9.83 | $38.20 |
| June 2006 | $9.90 | $38.48 |
| May 2006 | $9.67 | $38 |
| April 2006 | $9.65 | $37.93 |
| March 2006 | $9.66 | $37.95 |
| February 2006 | $9.69 | $38.49 |
| January 2006 | $9.52 | $37.83 |
| December 2005 | $9.78 | $38.87 |
| November 2005 | $9.60 | $38.55 |
| October 2005 | $9.44 | $45.50 |
| September 2005 | $9.34 | $45 |
| August 2005 | $9.51 | $46.33 |
| July 2005 | $9.41 | $45.84 |
| June 2005 | $9.41 | $45.82 |
| May 2005 | $9.97 | $49 |
| April 2005 | $9.38 | $46.10 |
| March 2005 | $9.97 | $49.01 |
| February 2005 | $9.52 | $47.26 |
| January 2005 | $9.43 | $46.80 |
| December 2004 | $9.70 | $48.15 |
| November 2004 | $9.88 | $49.75 |
| October 2004 | $9.40 | $47.30 |
| September 2004 | $9.30 | $46.84 |
| August 2004 | $10.01 | $50.75 |
| July 2004 | $9.30 | $47.19 |
| June 2004 | $8.78 | $44.51 |
| May 2004 | $8.55 | $43.70 |
| April 2004 | $8.78 | $44.85 |
| March 2004 | $8.82 | $45.08 |
| February 2004 | $8.77 | $45.19 |
| January 2004 | $8.83 | $45.50 |
| December 2003 | $9.04 | $46.57 |
| November 2003 | $8.58 | $44.89 |
| October 2003 | $7.87 | $41.16 |
| September 2003 | $7.58 | $43.61 |
| August 2003 | $7.60 | $44.03 |
| July 2003 | $8 | $46.30 |
| June 2003 | $7.27 | $42.11 |
| May 2003 | $7.59 | $44.25 |
| April 2003 | $8.03 | $46.82 |
| March 2003 | $7.79 | $45.40 |
| February 2003 | $7.32 | $43 |
| January 2003 | $6.64 | $39.02 |
| December 2002 | $6.18 | $36.27 |
| November 2002 | $5.65 | $33.75 |
| October 2002 | $5.66 | $33.80 |
| September 2002 | $5.57 | $33.23 |
| August 2002 | $5.63 | $33.87 |
| July 2002 | $5.58 | $33.60 |
| June 2002 | $5.81 | $34.97 |
| May 2002 | $5.94 | $36 |
| April 2002 | $5.48 | $33.25 |
| March 2002 | $5.46 | $33.12 |
| February 2002 | $5.37 | $32.85 |
| January 2002 | $5.36 | $32.80 |
| December 2001 | $5.72 | $35 |
| November 2001 | $5.32 | $33 |
| October 2001 | $5.14 | $31.86 |
| September 2001 | $5.04 | $31.25 |
| August 2001 | $5.06 | $31.65 |
| July 2001 | $4.92 | $30.77 |
| June 2001 | $5.04 | $31.50 |
| May 2001 | $4.76 | $30 |
| April 2001 | $4.63 | $29.20 |
| March 2001 | $4.60 | $29 |
| February 2001 | $4.64 | $29.50 |
| January 2001 | $5.11 | $32.50 |
| December 2000 | $5.15 | $32.75 |
| November 2000 | $5.09 | $32.75 |
| October 2000 | $4.93 | $31.75 |
| September 2000 | $4.89 | $31.50 |
| August 2000 | $4.82 | $31.25 |
| July 2000 | $4.24 | $27.50 |
| June 2000 | $4.32 | $28 |
| May 2000 | $4.24 | $27.75 |
| April 2000 | $4.59 | $30 |
| March 2000 | $4.65 | $30.38 |
| February 2000 | $4.86 | $32 |
| January 2000 | $4.55 | $30 |
| December 1999 | $6.07 | $40 |
| November 1999 | $6.68 | $44.25 |
| October 1999 | $6.75 | $44.75 |
| September 1999 | $6.72 | $44.75 |
| August 1999 | $7.11 | $47.50 |
| July 1999 | $7.35 | $49.12 |
| June 1999 | $7.41 | $49.50 |
| May 1999 | $7.26 | $48.75 |
| April 1999 | $7.72 | $57 |
| March 1999 | $7.99 | $59 |
| February 1999 | $8.10 | $60 |
| January 1999 | $8.10 | $60 |
| December 1998 | $7.76 | $57.50 |
| November 1998 | $7.63 | $57 |
| October 1998 | $7.50 | $56 |
| September 1998 | $7.43 | $55.50 |
| August 1998 | $7.18 | $53.75 |
| July 1998 | $7.12 | $53.38 |
| June 1998 | $6.98 | $52.25 |
| May 1998 | $7.05 | $53 |
| April 1998 | $6.65 | $50 |
| March 1998 | $6.29 | $47.25 |
| February 1998 | $5.98 | $45.12 |
| January 1998 | $4.31 | $32.50 |
| December 1997 | $4.93 | $14.58 |
| November 1997 | $4.18 | $63.50 |
| October 1997 | $4.09 | $62.12 |
| September 1997 | $3.89 | $59 |
| August 1997 | $3.84 | $58.50 |
| July 1997 | $3.74 | $57.50 |
| June 1997 | $3.60 | $55.40 |
| May 1997 | $3.72 | $57.50 |
| April 1997 | $3.56 | $55 |
| March 1997 | $3.23 | $50 |
| February 1997 | $3.07 | $47.75 |
| January 1997 | $2.90 | $45 |
| December 1996 | $2.70 | $42 |
| November 1996 | $2.64 | $41.50 |
| October 1996 | $2.61 | $41 |
| September 1996 | $2.67 | $42 |
| August 1996 | $2.51 | $39.75 |
| July 1996 | $2.46 | $39 |
| June 1996 | $2.46 | $39 |
| May 1996 | $2.42 | $38.50 |
| April 1996 | $2.32 | $37 |
| March 1996 | $2.21 | $35.25 |
| February 1996 | $2.78 | $8.26 |
| January 1996 | $2.25 | $36 |
| December 1995 | $2.25 | $36 |
| November 1995 | $2.22 | $36 |
| October 1995 | $2.19 | $35.50 |
| September 1995 | $2.19 | $35.50 |
| August 1995 | $2.06 | $33.50 |
| July 1995 | $3 | $49 |
| June 1995 | $3.08 | $50.25 |
| May 1995 | $2.99 | $49 |
| April 1995 | $2.90 | $47.50 |
| March 1995 | $2.96 | $48.50 |
| February 1995 | $2.91 | $48 |
| January 1995 | $2.94 | $48.50 |
| December 1994 | $2.91 | $48 |
| November 1994 | $2.89 | $48 |
| October 1994 | $2.27 | $6.89 |
| September 1994 | $2.71 | $45 |
| August 1994 | $2.30 | $7.04 |
| July 1994 | $2.30 | $7.04 |
| June 1994 | $2.76 | $46 |
PWOD
Price: $30
52 week price:
Dividend Yield: 4.27%
5-year range yield:
Forward Dividend Yield: 4.27%
Payout Ratio: 55.41%
Dividend Per Share: 1.28 USD
Earnings Per Share: 2.79 USD
P/E Ratio: 10.75
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 1900
Market Capitalization: 228.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 39
DGR5: 0.42%
DGR10: 0.21%
DGR20: 3.45%