William Penn Bancorporation - Price History

Monthly price history for WMPN (William Penn Bancorporation)

DateAdjusted priceReal price
March 2024 12.35 USD 12.35 USD
February 2024 12.17 USD 12.17 USD
January 2024 12.37 USD 12.37 USD
December 2023 12.18 USD 12.21 USD
November 2023 12.42 USD 12.45 USD
October 2023 12.15 USD 12.18 USD
September 2023 12.42 USD 12.48 USD
August 2023 12.26 USD 12.32 USD
July 2023 10.92 USD 10.97 USD
June 2023 10.07 USD 10.15 USD
May 2023 9.77 USD 9.84 USD
April 2023 10.28 USD 10.36 USD
March 2023 11.21 USD 11.33 USD
February 2023 11.75 USD 11.87 USD
January 2023 11.63 USD 11.75 USD
December 2022 11.96 USD 12.12 USD
November 2022 11.55 USD 11.70 USD
October 2022 11.21 USD 11.36 USD
September 2022 11.19 USD 11.37 USD
August 2022 11.32 USD 11.50 USD
July 2022 11.24 USD 11.42 USD
June 2022 11.49 USD 11.70 USD
May 2022 11.35 USD 11.56 USD
April 2022 11.98 USD 12.20 USD
March 2022 12.49 USD 12.75 USD
February 2022 12.24 USD 12.50 USD
January 2022 12.36 USD 12.62 USD
December 2021 11.80 USD 12.08 USD
November 2021 11.82 USD 12.10 USD
October 2021 11.93 USD 12.21 USD
September 2021 11.93 USD 12.21 USD
August 2021 11.73 USD 12.00 USD
July 2021 12.01 USD 12.29 USD
June 2021 11.34 USD 11.90 USD
May 2021 10.72 USD 11.25 USD
April 2021 11.04 USD 11.58 USD
March 2021 10.84 USD 11.37 USD
February 2021 10.70 USD 36.50 USD
January 2021 11.15 USD 38.01 USD
December 2020 11.14 USD 38.00 USD
November 2020 10.15 USD 34.60 USD
October 2020 10.12 USD 34.50 USD
September 2020 10.26 USD 35.00 USD
August 2020 8.59 USD 29.30 USD
July 2020 7.27 USD 26.00 USD
June 2020 24.50 USD 26.00 USD
May 2020 7.27 USD 26.00 USD
April 2020 7.27 USD 26.00 USD
March 2020 6.29 USD 22.50 USD
February 2020 10.20 USD 36.50 USD
January 2020 36.66 USD 38.90 USD
December 2019 10.87 USD 38.90 USD
November 2019 9.59 USD 34.30 USD
October 2019 32.51 USD 34.50 USD
September 2019 32.51 USD 34.50 USD
August 2019 32.51 USD 34.50 USD
July 2019 9.19 USD 34.50 USD
June 2019 34.18 USD 36.80 USD
May 2019 9.80 USD 36.80 USD
April 2019 10.12 USD 38.00 USD
March 2019 9.19 USD 34.50 USD
February 2019 8.92 USD 33.50 USD
January 2019 8.85 USD 33.25 USD
December 2018 8.85 USD 33.25 USD
November 2018 30.88 USD 33.25 USD
October 2018 8.85 USD 33.25 USD
September 2018 9.12 USD 34.25 USD
August 2018 9.05 USD 34.00 USD
July 2018 7.99 USD 31.00 USD
June 2018 7.86 USD 30.50 USD
May 2018 7.74 USD 30.00 USD
April 2018 8.51 USD 33.00 USD
March 2018 9.02 USD 35.00 USD
February 2018 9.28 USD 36.00 USD
January 2018 9.80 USD 38.00 USD
December 2017 21.77 USD 23.69 USD
November 2017 6.11 USD 23.69 USD
October 2017 21.77 USD 23.69 USD
September 2017 21.77 USD 23.69 USD
August 2017 6.11 USD 23.69 USD
July 2017 5.94 USD 24.00 USD
June 2017 5.95 USD 24.05 USD
May 2017 21.77 USD 24.00 USD
April 2017 5.94 USD 24.00 USD
March 2017 5.94 USD 24.00 USD
February 2017 5.94 USD 24.00 USD
January 2017 5.44 USD 22.00 USD
December 2016 5.94 USD 23.99 USD
November 2016 4.95 USD 20.00 USD
October 2016 5.23 USD 21.15 USD
September 2016 5.27 USD 21.30 USD
August 2016 5.26 USD 21.25 USD
July 2016 19.51 USD 21.50 USD
June 2016 5.09 USD 21.50 USD
May 2016 5.27 USD 22.25 USD
April 2016 5.21 USD 22.00 USD
March 2016 5.26 USD 22.20 USD
February 2016 5.03 USD 21.25 USD
January 2016 5.01 USD 21.15 USD
December 2015 4.97 USD 21.00 USD
November 2015 4.97 USD 21.00 USD
October 2015 5.09 USD 21.50 USD
September 2015 4.85 USD 20.50 USD
August 2015 4.97 USD 21.00 USD
July 2015 19.65 USD 21.95 USD
June 2015 4.98 USD 21.95 USD
May 2015 4.66 USD 20.52 USD
April 2015 4.65 USD 20.50 USD
March 2015 4.61 USD 20.30 USD
February 2015 18.57 USD 21.00 USD
January 2015 4.76 USD 21.00 USD
December 2014 4.67 USD 20.60 USD
November 2014 15.92 USD 18.00 USD
October 2014 15.92 USD 18.00 USD
September 2014 15.92 USD 18.00 USD
August 2014 15.92 USD 18.00 USD
July 2014 3.89 USD 18.00 USD
June 2014 15.87 USD 18.25 USD
May 2014 3.95 USD 18.25 USD
April 2014 3.89 USD 18.00 USD
March 2014 3.89 USD 18.00 USD
February 2014 3.84 USD 17.77 USD
January 2014 3.84 USD 17.75 USD
December 2013 3.90 USD 18.01 USD
November 2013 4.16 USD 19.23 USD
October 2013 3.89 USD 18.00 USD
September 2013 3.89 USD 18.00 USD
August 2013 3.64 USD 16.85 USD
July 2013 14.01 USD 16.35 USD
June 2013 3.20 USD 16.35 USD
May 2013 3.20 USD 16.32 USD
April 2013 3.18 USD 16.25 USD
March 2013 3.25 USD 16.60 USD
February 2013 3.25 USD 16.60 USD
January 2013 14.34 USD 17.00 USD
December 2012 3.33 USD 17.00 USD
November 2012 2.94 USD 15.00 USD
October 2012 12.23 USD 14.50 USD
September 2012 2.84 USD 14.50 USD
August 2012 12.65 USD 15.00 USD
July 2012 12.65 USD 15.00 USD
June 2012 2.81 USD 15.00 USD
May 2012 2.62 USD 14.00 USD
April 2012 11.65 USD 14.00 USD
March 2012 2.62 USD 14.00 USD
February 2012 10.82 USD 13.00 USD
January 2012 2.43 USD 13.00 USD
December 2011 2.43 USD 13.00 USD
November 2011 2.20 USD 11.78 USD
October 2011 2.38 USD 12.70 USD
September 2011 10.61 USD 12.75 USD
August 2011 2.39 USD 12.75 USD
July 2011 2.29 USD 12.75 USD
June 2011 2.28 USD 12.65 USD
May 2011 11.93 USD 14.50 USD
April 2011 2.61 USD 14.50 USD
March 2011 11.72 USD 14.25 USD
February 2011 2.56 USD 14.25 USD
January 2011 2.47 USD 13.75 USD
December 2010 2.38 USD 13.25 USD
November 2010 2.38 USD 13.25 USD
October 2010 2.38 USD 13.25 USD
September 2010 2.46 USD 13.65 USD
August 2010 2.43 USD 13.50 USD
July 2010 2.44 USD 13.55 USD
June 2010 2.43 USD 13.50 USD
May 2010 2.45 USD 13.60 USD
April 2010 2.45 USD 13.60 USD
March 2010 2.43 USD 13.50 USD
February 2010 2.43 USD 13.50 USD
January 2010 11.10 USD 13.50 USD
December 2009 2.43 USD 13.50 USD
November 2009 2.43 USD 13.50 USD
October 2009 2.43 USD 13.50 USD
September 2009 2.43 USD 13.50 USD
August 2009 11.10 USD 13.50 USD
July 2009 2.43 USD 13.50 USD
June 2009 2.43 USD 13.50 USD
May 2009 2.34 USD 13.00 USD
April 2009 2.16 USD 12.00 USD
March 2009 2.34 USD 13.00 USD
February 2009 2.43 USD 13.50 USD
January 2009 2.43 USD 13.50 USD
December 2008 2.45 USD 13.60 USD
November 2008 2.43 USD 13.50 USD
October 2008 2.43 USD 13.50 USD
September 2008 2.47 USD 13.75 USD
August 2008 2.52 USD 14.00 USD
July 2008 2.52 USD 14.00 USD
June 2008 2.52 USD 14.00 USD
May 2008 2.56 USD 14.25 USD
April 2008 2.43 USD 13.50 USD

WMPN

Price: 12.35USD

52 week price:
8.70
12.96

Dividend Yield: 0.99%

5-year range yield:
0.95%
21.06%

Forward Dividend Yield: 0.97%

Payout Ratio: 150.00%

Payout Ratio Range:
11.11%
150.00%

Dividend Per Share: 0.12 USD

Earnings Per Share: 0.08 USD

P/E Ratio: 146.25

Exchange: NCM

Sector: Financial Services

Industry: Banks - Regional

Volume: 25200

Market Capitalization: 116.0 million

Average Dividend Frequency: 2

Years Paying Dividends: 3

Links: