Quantcast
NWFL

Norwood Financial Corp. Common Stock Historical Stock Prices

$30.3
*  
0.10
0.33%
Get NWFL Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading NWFL now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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 30.39 30.70 30.2944 30.30 4,146
12/14/2018 30.39 30.7 30.2944 30.3 4,146
12/13/2018 32.05 32.05 30.3 30.4 4,695
12/12/2018 32.5 32.96 31.4 32.17 6,779
12/11/2018 33.04 33.1 32.34 32.34 5,417
12/10/2018 33.24 33.24 32.955 32.97 1,963
12/07/2018 33.78 33.8 32.6818 33.24 8,236
12/06/2018 34.5 34.6986 33.5 33.75 7,268
12/04/2018 35.505 36.5 34.07 34.71 6,957
12/03/2018 35.72 35.96 35.4 35.9 2,487
11/30/2018 36.74 37.41 35.51 35.51 10,569
11/29/2018 35.56 36.6419 35.381 36.25 11,254
11/28/2018 35.75 37.1029 35.535 36.06 9,327
11/27/2018 35.94 36.3475 35.5 35.7 5,226
11/26/2018 36.4 38.0549 35.5 36.45 10,422
11/23/2018 37.68 37.68 36 36.2 6,312
11/21/2018 35.7204 37.3824 35.6576 36.89 3,988
11/20/2018 37.8 37.8 35.35 35.72 9,946
11/19/2018 37.18 37.18 35.85 36.3 9,767
11/16/2018 37.58 38.9 37.58 37.82 5,783
11/15/2018 36.32 37.8 36.25 37.7 19,443
11/14/2018 35.5 36.95 35.5 36.3 2,419
11/13/2018 36 36.5193 35.41 35.81 3,764
11/12/2018 36.49 36.49 35.62 35.7 3,421
11/09/2018 36.95 37 36.27 37 4,756
11/08/2018 37.45 37.45 36.34 37.16 4,190
11/07/2018 37.05 37.7403 36.5885 37.36 5,717
11/06/2018 37.51 37.55 37.07 37.07 958
11/05/2018 37.86 38.32 36.98 36.98 4,004
11/02/2018 38.88 38.88 37.4 37.48 6,540
11/01/2018 38.48 38.99 37.94 38.89 5,794
10/31/2018 37.78 38.34 37.75 38 6,778
10/30/2018 37.54 38.4 36.81 37.96 5,944
10/29/2018 36.188 37.81 36.188 37.81 2,832
10/26/2018 36.19 36.31 35.28 35.81 3,158
10/25/2018 35.74 37.09 35.1204 36.55 10,152
10/24/2018 36.86 36.86 34.76 35.5 9,423
10/23/2018 35.74 36.83 34.58 36.51 4,066
10/22/2018 35.5 36.4733 34.29 35.76 20,213
10/19/2018 35.17 35.39 33.85 34.55 14,332
10/18/2018 34.81 35.58 34.2131 35.58 5,023
10/17/2018 36.4 36.87 35.42 35.65 3,905
10/16/2018 35.4463 36.75 35.4463 36.75 3,790
10/15/2018 37 37.245 35.42 35.42 8,441
10/12/2018 38.55 38.55 36.78 37.01 14,133
10/11/2018 38.86 39.75 38.62 38.62 8,312
10/10/2018 38.7 39.58 38.61 39.06 7,776
10/09/2018 38.61 39.8 38.61 38.93 5,653
10/08/2018 38.5 39.1146 38.25 38.81 8,175
10/05/2018 39.02 39.02 38.5 38.53 4,571
10/04/2018 38.8944 39.4858 38.55 38.68 9,833
10/03/2018 39.11 39.62 38.55 39 7,390
10/02/2018 39.145 39.37 38.5 38.78 4,829
10/01/2018 38.95 38.95 38.6 38.8 5,247
09/28/2018 39.45 39.7771 38.7132 39.16 10,040
09/27/2018 39.72 39.74 38.5 39.54 6,504
09/26/2018 40.13 40.13 39.414 39.5 10,582
09/25/2018 38.53 40.58 38.53 40.41 9,281
09/24/2018 39.18 39.34 37.9001 39.03 6,655
09/21/2018 38.55 39.51 38 39.51 33,561
09/20/2018 37.5347 38.68 37.5347 38.65 6,796
09/19/2018 38.75 38.75 37.82 37.82 4,817
09/18/2018 38.22 38.99 37.75 38.18 5,747
09/17/2018 38.78 39 38.08 38.08 11,280
09/14/2018 38.5 38.83 37.872 38.39 5,113
*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?

Smart Portfolio