Penns Woods

PWOD
🏛️ usa →
30.00
Last Update: 2025-07-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-07-25 30.85 30.85 29.91 30.00 0.1M
2025-07-24 31.00 31.00 30.42 30.50 0.0M
2025-07-23 31.78 32.20 31.07 31.50 0.0M
2025-07-22 31.61 32.04 31.61 31.87 0.1M
2025-07-21 32.20 32.22 31.66 31.70 0.0M
2025-07-18 32.29 32.29 31.69 31.82 0.0M
2025-07-17 31.81 32.18 31.59 32.02 0.0M
2025-07-16 31.48 31.74 31.07 31.74 0.0M
2025-07-15 32.17 32.42 31.34 31.41 0.0M
2025-07-14 31.70 32.30 31.70 32.22 0.0M
2025-07-11 31.97 32.05 31.85 31.87 0.0M
2025-07-10 32.43 32.46 32.15 32.29 0.0M
2025-07-09 32.21 32.21 31.73 32.05 0.0M
2025-07-08 31.98 32.30 31.98 32.07 0.0M
2025-07-07 32.35 32.51 31.73 31.82 0.0M
2025-07-03 31.65 32.29 31.41 32.20 0.0M
2025-07-02 31.26 31.71 31.26 31.66 0.1M
2025-07-01 30.37 31.69 30.37 31.43 0.0M
2025-06-30 30.48 30.98 30.36 30.36 0.1M
2025-06-27 30.24 30.84 30.15 30.46 0.9M
2025-06-26 30.10 30.63 29.94 30.38 0.0M
2025-06-25 30.14 30.16 29.61 29.65 0.0M
2025-06-24 29.88 30.49 29.88 30.08 0.0M
2025-06-23 28.88 29.72 28.80 29.64 0.1M
2025-06-20 28.95 29.07 28.78 28.87 0.0M
2025-06-18 28.69 29.00 28.69 28.72 0.0M
2025-06-17 28.75 28.99 28.48 28.51 0.0M
2025-06-16 29.19 29.35 28.80 28.82 0.0M
2025-06-13 29.15 29.38 28.91 28.98 0.0M
2025-06-12 29.27 29.63 29.27 29.51 0.0M
2025-06-11 29.97 30.67 29.51 29.57 0.0M
2025-06-10 29.66 30.15 29.66 29.77 0.0M
2025-06-09 30.00 30.00 29.67 29.76 0.0M
2025-06-06 29.39 29.60 29.32 29.53 0.0M
2025-06-05 29.15 29.18 28.84 29.09 0.0M
2025-06-04 29.34 29.34 28.92 29.03 0.0M
2025-06-03 29.20 29.36 29.01 29.05 0.1M
2025-06-02 29.68 29.68 29.02 29.02 0.0M
2025-05-30 29.32 29.82 29.32 29.59 0.0M
2025-05-29 29.39 29.82 29.39 29.56 0.0M
2025-05-28 29.16 29.40 29.16 29.34 0.0M
2025-05-27 29.74 29.74 29.17 29.27 0.0M
2025-05-23 29.18 29.37 28.97 29.19 0.0M
2025-05-22 29.60 29.74 29.13 29.49 0.0M
2025-05-21 30.33 30.33 29.53 29.78 0.0M
2025-05-20 30.24 30.69 30.24 30.32 0.0M
2025-05-19 29.98 30.47 29.61 30.36 0.0M
2025-05-16 30.41 30.50 29.93 30.02 0.0M
2025-05-15 30.08 30.48 30.08 30.23 0.0M
2025-05-14 30.02 30.30 29.95 29.96 0.0M
2025-05-13 30.29 30.44 29.97 30.31 0.0M
2025-05-12 30.00 31.09 30.00 30.19 0.0M
2025-05-09 29.80 29.82 29.62 29.64 0.0M
2025-05-08 29.40 30.00 29.40 29.83 0.0M
2025-05-07 29.56 29.77 29.32 29.32 0.0M
2025-05-06 29.31 29.53 29.30 29.30 0.0M
2025-05-05 29.71 29.86 29.42 29.42 0.0M
2025-05-02 29.40 29.63 29.19 29.57 0.1M
2025-05-01 29.25 29.42 29.23 29.23 0.0M
2025-04-30 29.11 29.38 28.73 29.23 0.0M
2025-04-29 28.39 29.55 28.39 29.48 0.0M
2025-04-28 27.80 28.25 27.77 28.10 0.0M
2025-04-25 27.77 27.92 27.42 27.92 0.0M
2025-04-24 27.80 28.03 27.69 27.93 0.0M
2025-04-23 27.00 28.03 27.00 27.66 0.0M
2025-04-22 26.26 26.95 26.18 26.74 0.1M
2025-04-21 26.26 26.40 25.94 26.18 0.0M
2025-04-17 26.61 26.72 26.29 26.39 0.1M
2025-04-16 26.32 26.49 26.32 26.38 0.0M
2025-04-15 26.14 26.63 26.06 26.06 0.0M
2025-04-14 25.50 25.89 25.23 25.89 0.0M
2025-04-11 25.69 25.69 25.08 25.36 0.0M
2025-04-10 27.11 27.11 25.12 25.53 0.0M
2025-04-09 26.50 27.75 25.20 27.12 0.1M
2025-04-08 26.25 26.67 25.60 25.92 0.0M
2025-04-07 25.45 26.84 24.82 25.90 0.0M
2025-04-04 25.50 26.28 25.48 26.12 0.0M
2025-04-03 26.09 27.94 26.09 26.87 0.0M
2025-04-02 27.71 28.32 27.71 28.21 0.1M
2025-04-01 27.75 28.20 27.66 28.08 0.0M
2025-03-31 28.11 28.23 27.90 27.91 0.0M
2025-03-28 28.50 28.50 27.88 28.20 0.0M
2025-03-27 28.56 28.92 28.24 28.92 0.0M
2025-03-26 28.31 29.00 28.31 28.47 0.0M
2025-03-25 28.75 29.01 28.48 28.49 0.0M
2025-03-24 28.35 28.79 27.78 28.79 0.0M
2025-03-21 28.02 28.40 28.02 28.03 0.0M
2025-03-20 28.00 28.89 27.74 28.41 0.0M
2025-03-19 28.27 28.76 28.19 28.29 0.0M
2025-03-18 28.07 28.36 27.84 28.25 0.0M
2025-03-17 27.99 28.50 27.99 28.30 0.0M
2025-03-14 28.14 28.57 27.78 28.19 0.0M
2025-03-13 28.20 28.20 27.69 27.95 0.0M
2025-03-12 27.87 28.30 27.57 27.91 0.0M
2025-03-11 28.15 28.29 27.61 27.61 0.0M
2025-03-10 28.87 29.10 28.01 28.23 0.0M
2025-03-07 29.69 29.69 28.42 28.62 0.0M
2025-03-06 29.11 29.34 28.72 29.30 0.0M
2025-03-05 29.27 29.93 29.15 29.54 0.0M
2025-03-04 29.85 29.93 29.15 29.25 0.0M
2025-03-03 30.38 30.50 29.87 29.93 0.0M
2025-02-28 30.15 30.56 29.94 30.56 0.0M
2025-02-27 30.01 30.15 29.80 29.80 0.0M
2025-02-26 29.35 30.15 29.02 30.15 0.0M
2025-02-25 29.50 30.09 29.50 29.99 0.0M
2025-02-24 29.80 29.87 29.15 29.15 0.0M
2025-02-21 30.33 30.61 29.65 29.65 0.0M
2025-02-20 30.09 30.62 30.09 30.48 0.0M
2025-02-19 30.97 30.97 30.78 30.93 0.0M
2025-02-18 31.20 31.35 31.00 31.01 0.0M
2025-02-14 31.50 31.56 31.14 31.43 0.0M
2025-02-13 31.35 31.37 31.12 31.30 0.0M
2025-02-12 31.35 31.35 31.04 31.04 0.0M
2025-02-11 31.12 31.76 31.12 31.64 0.0M
2025-02-10 31.44 31.80 31.23 31.23 0.0M
2025-02-07 31.66 31.73 30.99 31.40 0.0M
2025-02-06 31.21 32.13 31.18 31.90 0.0M
2025-02-05 31.20 31.54 31.14 31.35 0.0M
2025-02-04 30.57 31.35 30.50 31.19 0.0M
2025-02-03 30.20 30.46 29.97 30.24 0.0M
2025-01-31 30.25 30.66 30.25 30.43 0.0M
2025-01-30 30.89 31.03 30.43 30.50 0.0M
2025-01-29 30.55 30.69 30.10 30.69 0.0M
2025-01-28 30.67 30.67 30.33 30.33 0.0M
2025-01-27 30.59 31.20 30.59 30.73 0.0M
2025-01-24 30.69 31.19 30.69 30.99 0.0M
2025-01-23 30.84 31.16 30.69 30.97 0.0M
2025-01-22 30.72 30.85 30.62 30.69 0.0M
2025-01-21 30.85 31.00 30.72 30.72 0.0M
2025-01-17 30.57 30.77 30.43 30.67 0.0M
2025-01-16 30.21 30.86 30.10 30.66 0.0M
2025-01-15 30.97 30.97 29.93 30.39 0.0M
2025-01-14 29.27 29.93 29.27 29.93 0.0M
2025-01-13 28.69 29.51 28.69 29.30 0.0M
2025-01-10 29.59 29.59 28.85 29.03 0.0M
2025-01-08 30.20 30.23 29.82 29.93 0.0M
2025-01-07 30.40 30.45 29.85 30.06 0.0M
2025-01-06 30.48 30.99 30.00 30.58 0.0M
2025-01-03 30.05 30.32 29.53 30.06 0.0M
2025-01-02 30.38 30.49 29.55 29.81 0.0M