NWFL

Norwood Financial Corp. Historical Stock Prices

$29.29
*  
0.46
1.55%
Get NWFL Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading NWFL now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    NWFL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 05-MAY-2014 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  29.44  29.50  29.07  29.29 1,050
05/05/2015 29.44 29.75 29.07 29.75 2,571
05/04/2015 29.51 29.74 29.4 29.6836 1,989
05/01/2015 29.97 29.97 29.7717 29.8599 1,700
04/30/2015 29.82 29.89 29.46 29.89 2,073
04/29/2015 29.5 30 29 29.08 3,275
04/28/2015 29.87 30.25 29.46 29.77 3,801
04/27/2015 30.41 30.41 29.44 29.95 1,206
04/24/2015 29.9 30.9 29.6 30.9 10,066
04/23/2015 30 30.31 29.84 29.93 37,596
04/22/2015 29.01 30 28.45 29.95 14,831
04/21/2015 28.92 28.92 28.56 28.9 7,289
04/20/2015 28.62 28.87 28.15 28.67 12,934
04/17/2015 28.56 28.94 28.03 28.92 14,181
04/16/2015 28.59 29.05 28.45 29.04 6,612
04/15/2015 29.06 29.06 29.06 29.06 00
04/14/2015 29.06 29.06 29.06 29.06 211
04/13/2015 29.36 29.7 29.05 29.1 1,148
04/10/2015 29.4 29.75 29.4 29.47 6,652
04/09/2015 28.75 29.61 28.75 29.4 14,088
04/08/2015 28.25 28.81 27.6 28.81 6,640
04/07/2015 28 28.76 27.5 28.76 7,971
04/06/2015 28.09 28.09 27.6 27.88 2,588
04/02/2015 28.25 28.25 27.7569 28.1352 2,174
04/01/2015 27.95 28.59 27.42 28.59 8,292
03/31/2015 27.95 27.98 27.68 27.69 2,053
03/30/2015 28.62 28.66 27.6 27.86 12,913
03/27/2015 28.7 28.74 28.7 28.7005 1,659
03/26/2015 28.61 28.8099 28.563 28.59 4,946
03/25/2015 28.82 29.38 28.5 28.8005 1,014
03/24/2015 29.1 29.65 28.53 28.55 27,762
03/23/2015 29.77 29.7999 28.8595 29.16 2,130
03/20/2015 29.8 29.8 29 29.8 2,587
03/19/2015 29.878 29.878 28.85 29.81 1,204
03/18/2015 29.4999 29.7995 29.2105 29.35 10,856
03/17/2015 28.696 28.8891 28.64 28.88 5,520
03/16/2015 28.6 28.75 28.592 28.65 20,672
03/13/2015 28.65 28.98 28.65 28.96 8,417
03/12/2015 28.58 29.23 28.58 28.75 2,667
03/11/2015 29.25 29.25 28.91 28.91 245
03/10/2015 29.84 29.84 29.05 29.2 2,905
03/09/2015 28.55 29.67 28.5001 29.2095 36,229
03/06/2015 28.72 28.79 28.72 28.79 404
03/05/2015 28.66 28.7 28.5 28.68 38,663
03/04/2015 28.66 28.7 28.52 28.66 27,604
03/03/2015 28.6 28.77 28.53 28.77 11,234
03/02/2015 28.7 28.75 28.5 28.5 3,679
02/27/2015 28.58 28.58 28.58 28.58 138
02/26/2015 28.62 28.62 28.6 28.6 319
02/25/2015 28.6 28.6 28.47 28.5 801
02/24/2015 28.85 28.85 28.33 28.45 344
02/23/2015 28.78 29 28.65 28.85 1,562
02/20/2015 30 30 28.6 28.6001 2,476
02/19/2015 30 30 28.77 28.77 828
02/18/2015 29.799 29.799 29.799 29.799 00
02/17/2015 29.799 29.799 29.799 29.799 399
02/13/2015 30 30 30 30 100
02/12/2015 28.35 29.96 28.35 29.75 38,584
02/11/2015 29.25 29.4 28.46 29.1 7,762
02/10/2015 28.75 29.1044 28.75 29.03 801
02/09/2015 28.71 28.96 28.35 28.81 20,074
02/06/2015 29 29 28.32 28.81 7,552
02/05/2015 29.51 29.51 29.02 29.02 3,318
02/04/2015 29.51 29.51 29.51 29.51 00
02/03/2015 29.51 29.51 29.51 29.51 00
02/02/2015 29.95 30 28.9708 29.51 4,070
01/30/2015 29.5 29.95 29.5 29.9 570
01/29/2015 29.89 29.89 29.89 29.89 00
01/28/2015 29.25 29.94 29.22 29.89 2,024
01/27/2015 29.2 29.2 29.2 29.2 600
01/26/2015 29.249 29.249 29 29 603
01/23/2015 29.1 29.1 29.1 29.1 00
01/22/2015 29 29.1 29 29.1 2,386
01/21/2015 28.58 28.84 28.54 28.84 1,378
01/20/2015 28.52 28.52 28.52 28.52 161
01/16/2015 28.85 28.85 28.85 28.85 581
01/15/2015 29.45 29.45 29.45 29.45 00
01/14/2015 29.304 29.45 29.304 29.45 294
01/13/2015 28.96 28.96 28.8 28.8224 1,022
01/12/2015 29.5 30 29.2 29.34 2,623
01/09/2015 30 30 29.5 29.55 3,610
01/08/2015 29.5 29.5 29.26 29.26 631
01/07/2015 29.4499 29.4499 29.4499 29.4499 250
01/06/2015 29.2 29.47 29.2 29.24 2,648
01/05/2015 29.001 29.1 29.001 29.1 241
01/02/2015 29.036 29.2438 29.036 29.2438 297
12/31/2014 29.05 29.05 29.05 29.05 100
12/30/2014 28.97 29.3125 28.75 28.9005 4,662
12/29/2014 28.97 28.97 28.97 28.97 00
12/26/2014 28.97 28.97 28.97 28.97 00
12/24/2014 28.97 28.97 28.97 28.97 00
12/23/2014 29 29 28.61 28.97 3,881
12/22/2014 29.02 29.02 29.02 29.02 00
12/19/2014 29.2 29.2 29.02 29.02 1,344
12/18/2014 29.02 29.02 28.99 29 12,065
12/17/2014 29.46 29.46 29.02 29.02 564
12/16/2014 29 29 29 29 00
12/15/2014 28.956 29 28.61 29 807
12/12/2014 29.16 29.4725 28.6 29.2899 1,165
12/11/2014 29.5 29.5 28.65 29 4,460
12/10/2014 29 29 28.84 29 1,854
12/09/2014 29.12 29.368 29.03 29.08 3,032
12/08/2014 29.09 29.09 29.07 29.07 1,051
12/05/2014 29.2999 29.2999 29.02 29.02 1,575
12/04/2014 29.1 29.35 29 29.35 1,186
12/03/2014 29.05 29.25 29.05 29.1 7,200
12/02/2014 28.7 29.5374 28.65 29.455 2,317
12/01/2014 29 29.2 29 29.2 2,001
11/28/2014 28.65 29.2 28.65 29.2 821
11/26/2014 29 29.15 28.99 29.01 4,550
11/25/2014 28.99 29 28.7229 28.946 1,674
11/24/2014 28.965 29 28.8999 28.8999 882
11/21/2014 28.8 28.8 28.611 28.649 1,150
11/20/2014 29.16 29.2 28.99 28.9999 1,408
11/19/2014 28.6554 29.1999 28.6554 28.85 1,418
11/18/2014 28.79 29.15 28.79 29.15 552
11/17/2014 28.8 28.8 28.8 28.8 00
11/14/2014 28.8 28.8 28.8 28.8 101
11/13/2014 29.06 29.06 29.06 29.06 00
11/12/2014 27.5 29.06 27.5 29.06 1,176
11/11/2014 29.1999 29.1999 29.045 29.045 383
11/10/2014 27.6201 29.15 27.6201 29.15 2,185
11/07/2014 27.8 27.8 27.8 27.8 206
11/06/2014 28.44 28.55 28.27 28.37 2,479
11/05/2014 29.2 29.2 28.1605 28.55 1,207
11/04/2014 28.6568 29.2 28.6568 29.15 7,512
11/03/2014 29 29 29 29 4,354
10/31/2014 29 29 29 29 00
10/30/2014 29 29 29 29 00
10/29/2014 28.86 29 28.8 29 3,238
10/28/2014 28 28 27.98 27.98 427
10/27/2014 28 28 27.7 27.7 1,326
10/24/2014 28.5 28.5 28.5 28.5 343
10/23/2014 27.99 28.4 27.99 28.22 673
10/22/2014 28.52 28.52 28.52 28.52 373
10/21/2014 28.06 28.06 28 28 342
10/20/2014 28 28.45 27.5601 28.45 1,533
10/17/2014 28.15 28.25 28.15 28.25 411
10/16/2014 27.68 27.7501 27.68 27.7501 352
10/15/2014 28.05 28.15 28 28 1,600
10/14/2014 28.05 28.05 28.05 28.05 307
10/13/2014 28.1 28.1 28 28 1,001
10/10/2014 28.4 28.45 28.4 28.4499 2,010
10/09/2014 28.45 28.45 28.45 28.45 129
10/08/2014 29 29 29 29 00
10/07/2014 29 29 29 29 249
10/06/2014 28.5 28.5 27.73 27.73 1,266
10/03/2014 28.2 28.2 28.15 28.15 1,761
10/02/2014 28.6 28.6 28.1936 28.1936 636
10/01/2014 28.65 28.95 28.636 28.636 1,045
09/30/2014 28.6 28.63 28.6 28.6 727
09/29/2014 28.55 28.6 28.55 28.6 1,062
09/26/2014 28.6 28.6 28.6 28.6 00
09/25/2014 27.97 28.6 27.97 28.6 482
09/24/2014 28.3625 28.3625 28.3625 28.3625 387
09/23/2014 28 28 28 28 00
09/22/2014 27.7 28.05 27.7 28 798
09/19/2014 28 28.95 27.55 28.95 725
09/18/2014 28.4 28.4 27.55 27.9685 1,274
09/17/2014 28.05 28.4399 27.55 27.55 1,180
09/16/2014 28.13 28.13 28.13 28.13 00
09/15/2014 28.34 29 27.5501 28.13 4,657
09/12/2014 28.34 28.34 28.34 28.34 00
09/11/2014 28.36 28.36 27.42 28.34 1,010
09/10/2014 28.31 28.7 28.08 28.3152 1,044
09/09/2014 28.01 28.01 28.01 28.01 246
09/08/2014 28.01 28.01 28.01 28.01 349
09/05/2014 28.9 28.9 28.9 28.9 00
09/04/2014 28.9 28.9 28.9 28.9 00
09/03/2014 28.9 28.9 28.9 28.9 00
09/02/2014 29.12 29.15 28.7999 28.9 2,702
08/29/2014 29.1 29.2 29.1 29.2 237
08/28/2014 29.2 29.2 29.1 29.2 1,646
08/27/2014 29.1 29.1 29.1 29.1 00
08/26/2014 29.1 29.1 29.1 29.1 472
08/25/2014 29.1001 29.2 29.1001 29.11 1,025
08/22/2014 29.07 29.1 29.07 29.1 397
08/21/2014 29.2 29.2 29.05 29.06 1,861
08/20/2014 29.2 29.2 29.2 29.2 100
08/19/2014 29.0501 29.0501 29.0501 29.0501 00
08/18/2014 29.0501 29.0501 29.0501 29.0501 00
08/15/2014 29.1 29.1 29.0501 29.0501 689
08/14/2014 29.199 29.199 29.0501 29.0501 1,196
08/13/2014 29.0501 29.0501 29.0501 29.0501 00
08/12/2014 29.05 29.25 29.05 29.0501 1,309
08/11/2014 29.25 29.25 29.05 29.05 4,141
08/08/2014 29.02 29.25 29.02 29.25 8,356
08/07/2014 28.88 29.19 28.88 29.0435 870
08/06/2014 29 29 28.592 28.89 3,695
08/05/2014 29.2 29.2 28.83 28.83 1,595
08/04/2014 29.1999 29.1999 29.1999 29.1999 813
08/01/2014 29.23 29.23 28.8 29.23 3,537
07/31/2014 29.25 29.25 29 29.2 1,454
07/30/2014 28.84 28.84 28.84 28.84 138
07/29/2014 28.8 29.24 28.8 29.1032 2,640
07/28/2014 28.8502 29 28.8502 29 3,629
07/25/2014 29.219 29.219 28.97 29 4,966
07/24/2014 29.22 29.22 29.0027 29.14 1,051
07/23/2014 29.4 29.4 29 29.03 7,124
07/22/2014 29.25 29.25 28.0938 28.7 785
07/21/2014 29.06 29.1 29.06 29.1 916
07/18/2014 29.36 29.36 29.26 29.31 3,214
07/17/2014 29.46 29.46 28.84 29.25 2,350
07/16/2014 28.95 29.25 28.95 29.25 895
07/15/2014 29.24 29.4599 29.24 29.4599 4,314
07/14/2014 28.99 29.1 28.97 29 1,707
07/11/2014 28.91 29.17 28.91 29 3,886
07/10/2014 27.81 27.81 27.81 27.81 327
07/09/2014 29 29 29 29 00
07/08/2014 29 29 29 29 00
07/07/2014 29.46 29.46 29 29 2,225
07/03/2014 28.54 28.55 28.25 28.25 1,640
07/02/2014 28.9 28.9 28.2601 28.71 950
07/01/2014 28.74 28.95 28.74 28.94 1,232
06/30/2014 28.5 28.5 28.5 28.5 612
06/27/2014 28.75 28.75 28.75 28.75 1,110
06/26/2014 28.427 28.5 28.27 28.5 1,219
06/25/2014 27.84 28.4 27.84 28.38 517
06/24/2014 27.86 28.2501 27.7001 28.2501 980
06/23/2014 27.8 28.735 27.8 28.7299 1,399
06/20/2014 27.96 28.7297 27.96 28.68 693
06/19/2014 27.75 28.73 27.75 28.25 2,473
06/18/2014 28.25 28.75 28.22 28.75 4,705
06/17/2014 28.25 28.25 28.25 28.25 185
06/16/2014 28.0625 28.0625 27.87 27.87 360
06/13/2014 27.5272 28.14 27.5272 27.89 863
06/12/2014 27.5501 27.5501 27.5501 27.5501 100
06/11/2014 27.81 28.2 27.81 28.1899 453
06/10/2014 27.95 28 27.67 27.73 2,153
06/09/2014 28.25 28.25 27.67 27.67 4,329
06/06/2014 28.07 28.52 28.07 28.25 3,067
06/05/2014 28.45 28.5 28.35 28.5 5,050
06/04/2014 28.55 28.55 28.55 28.55 00
06/03/2014 28.55 28.55 28.55 28.55 00
06/02/2014 28.55 28.55 28.55 28.55 00
05/30/2014 28.55 28.55 28.55 28.55 00
05/29/2014 28.6 28.6 28.55 28.55 544
05/28/2014 28.65 28.65 28.65 28.65 00
05/27/2014 28.65 28.65 28.65 28.65 00
05/23/2014 28.5 28.65 28.49 28.65 5,195
05/22/2014 28.8 29 28.8 29 1,759
05/21/2014 28.76 28.9999 28.76 28.9999 956
05/20/2014 28.9283 28.9283 28.9283 28.9283 370
05/19/2014 28.98 28.98 28.98 28.98 1,000
05/16/2014 28.961 28.961 28.961 28.961 00
05/15/2014 28.95 28.97 28.95 28.961 500
05/14/2014 28.78 28.78 28.5 28.65 818
05/13/2014 28.76 28.76 28.75 28.75 1,367
05/12/2014 28.987 28.987 28.987 28.987 600
05/09/2014 29 29 28.75 28.75 3,400
05/08/2014 28.63 28.63 28.43 28.43 500
05/07/2014 28.99 28.99 28.99 28.99 234
05/06/2014 29.02 29.04 28.1 28.2 2,036
05/05/2014 29 29.35 29 29.3 2,937
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?