Quantcast
NWFL

Norwood Financial Corp. Common Stock Historical Stock Prices

$40.58
*  
1.55
3.97%
Get NWFL Alerts
*Delayed - data as of Sep. 25, 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

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

Select the Timeframe:

Results for: 3 Month, From 25-JUN-2018 TO 25-SEP-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 39.29 40.58 38.53 40.58 8,687
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
09/13/2018 39 39.2 38.66 38.66 2,765
09/12/2018 38.849 38.849 38.61 38.61 4,088
09/11/2018 38.785 39.2781 38.61 38.61 5,911
09/10/2018 38.63 39.37 38.5 39.37 4,893
09/07/2018 38.48 39.5 37.61 39 5,170
09/06/2018 39.34 39.47 38.02 39.03 8,204
09/05/2018 39 39.12 39 39.12 1,459
09/04/2018 39 39.33 39 39.33 1,368
08/31/2018 39.01 39.38 39 39.24 4,945
08/30/2018 38.26 39.01 38.26 39.01 3,983
08/29/2018 39.32 39.835 38.4133 38.7 3,322
08/28/2018 37.9389 38.305 37.7705 38.03 5,275
08/27/2018 38.86 39.36 38.02 38.22 6,387
08/24/2018 38.73 39.75 37.97 38.67 5,053
08/23/2018 37.88 38.88 37.88 38.4 2,254
08/22/2018 38.1 38.8305 38 38.16 16,110
08/21/2018 37.37 38.9495 37.37 38.26 7,035
08/20/2018 36.54 37.76 36.54 37.76 4,805
08/17/2018 35.95 37.03 35.7767 36.04 12,783
08/16/2018 36.17 36.5 35.63 36.18 3,147
08/15/2018 38.9 38.9 35.67 36.09 7,977
08/14/2018 37.01 37.84 36.92 37.05 32,947
08/13/2018 37.87 37.87 37.05 37.11 4,283
08/10/2018 37.39 37.45 37.25 37.45 1,131
08/09/2018 37.55 37.96 37.55 37.72 2,340
08/08/2018 38.876 38.876 37.36 37.49 2,222
08/07/2018 37.788 38.1 37.155 37.4 4,447
08/06/2018 37.1 38.1 37 38.1 1,557
08/03/2018 39 39 37.2891 38.1 10,414
08/02/2018 38.7 39.97 38.25 39 15,006
08/01/2018 38.08 38.5 37.5 38.5 6,804
07/31/2018 37.44 39.45 37.11 37.6 6,482
07/30/2018 36.07 37 36.07 37 5,760
07/27/2018 36.24 36.35 35.4132 35.81 9,763
07/26/2018 35.87 36.25 35.5924 36.25 5,583
07/25/2018 35.94 36.17 34.8255 35.6 5,585
07/24/2018 36 36.22 34.7 35.8 4,475
07/23/2018 34.331 35 34.331 35 4,132
07/20/2018 34.55 35.08 34 34.69 3,580
07/19/2018 34.8 35.35 34.51 34.51 2,042
07/18/2018 35 35 34.3301 34.78 2,523
07/17/2018 35.47 35.47 34.72 34.9 1,471
07/16/2018 34.86 35 34.1338 34.88 3,664
07/13/2018 35.97 35.97 34.52 34.68 4,215
07/12/2018 35.98 35.98 35.98 35.98 756
07/11/2018 36.05 36.25 35.56 35.56 3,777
07/10/2018 36.42 36.45 36.01 36.02 2,614
07/09/2018 36.61 36.61 36.21 36.29 20,300
07/06/2018 36.38 36.73 36.325 36.36 2,398
07/05/2018 36.8 36.89 36.083 36.38 4,560
07/03/2018 35.82 36.89 35.82 36.59 1,617
07/02/2018 35.16 36.25 34.27 35.56 8,467
06/29/2018 35.53 36.25 35.0046 36.02 9,416
06/28/2018 35.6 36.25 34.75 36.1 5,175
06/27/2018 36.81 36.81 35.67 35.67 10,111
06/26/2018 37 37.59 36.02 36.99 13,313
06/25/2018 37.46 38.55 36.81 37.74 35,730
*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