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
2023-12-29 23.16 23.16 22.51 22.51 0.0M
2023-12-28 23.50 23.77 22.66 23.22 0.0M
2023-12-27 23.51 23.75 23.30 23.64 0.0M
2023-12-26 23.52 23.97 23.13 23.60 0.0M
2023-12-22 23.66 23.66 23.16 23.53 0.0M
2023-12-21 23.36 23.51 23.01 23.41 0.0M
2023-12-20 23.71 23.87 23.15 23.36 0.0M
2023-12-19 22.00 23.62 22.00 23.57 0.0M
2023-12-18 20.33 21.67 20.33 21.66 0.1M
2023-12-15 20.40 20.69 20.17 20.40 0.1M
2023-12-14 20.34 20.45 20.04 20.39 0.0M
2023-12-13 20.05 20.45 20.03 20.40 0.0M
2023-12-12 20.04 20.23 20.00 20.05 0.0M
2023-12-11 20.08 20.25 20.04 20.18 0.0M
2023-12-08 20.48 20.54 20.33 20.40 0.1M
2023-12-07 20.35 20.60 20.33 20.60 0.0M
2023-12-06 20.45 20.80 20.30 20.35 0.1M
2023-12-05 20.45 20.51 20.35 20.45 0.1M
2023-12-04 20.45 20.50 20.43 20.45 0.0M
2023-12-01 20.51 20.51 20.40 20.45 0.0M
2023-11-30 20.51 20.51 20.30 20.41 0.0M
2023-11-29 20.45 20.51 20.40 20.43 0.0M
2023-11-28 20.26 20.45 20.26 20.35 0.0M
2023-11-27 20.29 20.50 20.29 20.37 0.0M
2023-11-24 20.51 20.55 20.51 20.55 0.0M
2023-11-22 20.40 20.54 20.26 20.36 0.0M
2023-11-21 20.73 20.73 20.35 20.49 0.0M
2023-11-20 20.90 20.95 20.60 20.71 0.0M
2023-11-17 20.70 20.90 20.70 20.89 0.0M
2023-11-16 20.90 20.90 20.46 20.68 0.0M
2023-11-15 20.98 21.14 20.81 20.83 0.0M
2023-11-14 21.42 21.42 20.92 21.18 0.0M
2023-11-13 21.15 21.22 21.13 21.22 0.0M
2023-11-10 21.30 21.37 20.33 21.00 0.0M
2023-11-09 21.30 21.47 21.08 21.21 0.0M
2023-11-08 21.40 21.40 21.28 21.39 0.0M
2023-11-07 21.08 21.19 21.05 21.08 0.0M
2023-11-06 21.26 21.40 21.26 21.33 0.0M
2023-11-03 21.40 21.80 21.31 21.39 0.0M
2023-11-02 21.25 21.42 21.00 21.33 0.1M
2023-11-01 21.06 21.24 20.90 21.08 0.0M
2023-10-31 20.96 21.30 20.90 21.08 0.0M
2023-10-30 21.28 21.38 20.91 21.09 0.1M
2023-10-27 21.75 21.75 20.93 20.93 0.0M
2023-10-26 21.06 21.69 21.06 21.67 0.0M
2023-10-25 21.06 21.60 20.55 21.35 0.0M
2023-10-24 21.05 21.30 21.05 21.28 0.0M
2023-10-23 21.10 21.49 21.04 21.09 0.0M
2023-10-20 21.42 21.43 21.00 21.24 0.0M
2023-10-19 21.04 21.49 21.00 21.16 0.0M
2023-10-18 21.42 21.42 20.90 21.08 0.0M
2023-10-17 21.28 22.00 21.06 21.42 0.0M
2023-10-16 20.57 21.65 20.57 21.30 0.0M
2023-10-13 20.93 20.94 20.58 20.76 0.0M
2023-10-12 21.08 21.24 20.78 20.90 0.0M
2023-10-11 21.27 21.35 20.88 21.24 0.0M
2023-10-10 21.62 21.62 21.00 21.13 0.0M
2023-10-09 21.12 21.20 20.91 21.02 0.0M
2023-10-06 21.01 21.52 20.50 21.14 0.0M
2023-10-05 21.02 21.43 20.90 21.20 0.0M
2023-10-04 21.23 21.51 20.90 21.12 0.0M
2023-10-03 21.23 21.39 20.75 20.94 0.0M
2023-10-02 22.00 22.01 20.00 21.29 0.1M
2023-09-29 20.89 21.52 20.75 21.08 0.0M
2023-09-28 21.00 21.62 20.62 20.70 0.0M
2023-09-27 21.37 21.89 21.01 21.09 0.0M
2023-09-26 21.90 22.20 21.13 21.24 0.0M
2023-09-25 22.55 22.62 22.15 22.15 0.0M
2023-09-22 22.53 22.90 22.22 22.32 0.0M
2023-09-21 22.45 22.54 21.87 22.53 0.0M
2023-09-20 22.80 22.83 22.22 22.22 0.0M
2023-09-19 23.05 23.05 22.14 22.57 0.0M
2023-09-18 22.42 22.90 22.04 22.88 0.0M
2023-09-15 22.35 22.53 21.92 22.32 0.1M
2023-09-14 22.75 22.75 22.19 22.43 0.0M
2023-09-13 24.46 24.63 22.20 22.85 0.0M
2023-09-12 24.56 25.00 24.56 24.88 0.0M
2023-09-11 25.00 25.00 24.61 24.85 0.0M
2023-09-08 24.96 25.09 24.54 24.85 0.0M
2023-09-07 24.93 25.72 24.25 25.06 0.0M
2023-09-06 25.70 25.88 24.92 24.92 0.0M
2023-09-05 25.69 26.19 25.12 26.10 0.0M
2023-09-01 26.06 26.54 25.45 25.52 0.0M
2023-08-31 27.17 27.48 26.04 26.04 0.0M
2023-08-30 25.90 27.17 25.80 27.17 0.0M
2023-08-29 24.97 26.00 24.68 26.00 0.0M
2023-08-28 24.73 25.50 24.73 25.11 0.0M
2023-08-25 25.15 25.27 24.78 25.21 0.0M
2023-08-24 25.11 25.48 24.66 25.15 0.0M
2023-08-23 25.46 25.76 25.02 25.16 0.0M
2023-08-22 25.65 25.85 25.50 25.61 0.0M
2023-08-21 25.65 26.33 25.65 25.69 0.0M
2023-08-18 26.08 26.10 26.00 26.10 0.0M
2023-08-17 26.17 26.38 26.12 26.12 0.0M
2023-08-16 25.44 26.33 25.44 26.11 0.0M
2023-08-15 26.24 26.46 25.82 25.93 0.0M
2023-08-14 26.41 26.42 25.54 26.14 0.0M
2023-08-11 26.65 26.85 26.60 26.60 0.0M
2023-08-10 27.07 27.07 26.56 26.88 0.0M
2023-08-09 26.66 27.23 26.60 27.07 0.0M
2023-08-08 26.65 26.80 26.19 26.66 0.0M
2023-08-07 26.51 26.72 26.50 26.72 0.0M
2023-08-04 26.45 26.72 26.26 26.72 0.0M
2023-08-03 26.62 26.80 26.21 26.56 0.0M
2023-08-02 26.77 26.80 26.46 26.53 0.0M
2023-08-01 26.78 26.98 26.40 26.82 0.0M
2023-07-31 26.52 26.99 26.11 26.97 0.0M
2023-07-28 26.05 26.89 26.05 26.42 0.0M
2023-07-27 26.60 26.93 26.09 26.23 0.0M
2023-07-26 26.82 27.59 26.24 27.08 0.0M
2023-07-25 26.60 27.24 26.50 27.13 0.0M
2023-07-24 26.38 26.81 25.33 26.80 0.0M
2023-07-21 26.44 26.81 25.92 26.50 0.0M
2023-07-20 25.97 26.39 25.81 26.38 0.0M
2023-07-19 25.92 26.80 25.92 26.39 0.0M
2023-07-18 24.85 25.92 24.85 25.92 0.0M
2023-07-17 24.42 25.11 24.40 24.90 0.0M
2023-07-14 24.54 24.63 24.42 24.42 0.0M
2023-07-13 24.59 24.65 24.39 24.47 0.0M
2023-07-12 24.86 24.86 24.15 24.26 0.0M
2023-07-11 24.50 24.56 24.17 24.41 0.0M
2023-07-10 24.75 24.75 24.48 24.48 0.0M
2023-07-07 24.61 24.79 24.34 24.57 0.0M
2023-07-06 24.85 24.94 23.99 24.47 0.0M
2023-07-05 25.30 25.30 24.70 24.95 0.0M
2023-07-03 25.16 25.54 25.05 25.24 0.0M
2023-06-30 25.76 25.76 25.00 25.03 0.0M
2023-06-29 25.72 25.84 25.51 25.74 0.0M
2023-06-28 25.62 25.93 25.57 25.73 0.0M
2023-06-27 25.51 25.71 25.50 25.63 0.0M
2023-06-26 25.99 25.99 25.34 25.35 0.0M
2023-06-23 26.89 26.89 25.48 25.99 0.8M
2023-06-22 26.65 27.18 26.60 26.99 0.0M
2023-06-21 27.21 27.32 26.75 27.10 0.0M
2023-06-20 27.09 27.37 26.46 27.27 0.0M
2023-06-16 27.03 27.22 26.81 26.85 0.0M
2023-06-15 27.40 27.40 26.72 27.23 0.0M
2023-06-14 27.09 27.48 26.89 27.34 0.0M
2023-06-13 26.95 27.48 25.71 27.10 0.0M
2023-06-12 26.44 27.11 26.10 26.82 0.0M
2023-06-09 26.47 26.47 26.00 26.37 0.0M
2023-06-08 26.31 26.39 24.00 26.30 0.0M
2023-06-07 25.05 26.53 24.76 26.52 0.0M
2023-06-06 24.03 24.99 24.03 24.98 0.0M
2023-06-05 24.26 24.42 23.97 24.20 0.0M
2023-06-02 24.20 24.62 24.20 24.56 0.0M
2023-06-01 24.12 24.45 23.85 23.90 0.0M
2023-05-31 24.58 24.65 24.01 24.03 0.0M
2023-05-30 24.74 24.74 24.17 24.21 0.0M
2023-05-26 24.97 25.10 24.72 24.75 0.0M
2023-05-25 25.33 25.33 24.53 24.80 0.0M
2023-05-24 24.57 25.33 24.57 25.33 0.0M
2023-05-23 24.05 24.80 24.05 24.71 0.0M
2023-05-22 23.69 24.60 23.69 24.07 0.0M
2023-05-19 23.38 23.83 23.36 23.73 0.0M
2023-05-18 23.60 23.68 23.26 23.60 0.0M
2023-05-17 23.00 23.74 22.96 23.74 0.0M
2023-05-16 23.00 23.00 22.76 23.00 0.0M
2023-05-15 22.80 23.00 22.21 22.82 0.0M
2023-05-12 22.96 22.96 22.02 22.89 0.0M
2023-05-11 22.87 22.99 22.75 22.92 0.0M
2023-05-10 22.51 22.99 22.50 22.97 0.0M
2023-05-09 22.40 22.99 22.16 22.49 0.0M
2023-05-08 22.40 22.40 21.99 22.38 0.0M
2023-05-05 22.29 22.90 21.88 22.28 0.0M
2023-05-04 22.23 22.79 21.85 21.95 0.0M
2023-05-03 22.33 22.77 22.15 22.21 0.0M
2023-05-02 23.07 23.48 22.30 22.30 0.0M
2023-05-01 23.11 23.11 22.91 22.91 0.0M
2023-04-28 23.08 23.34 22.90 23.29 0.0M
2023-04-27 22.95 23.46 22.60 23.35 0.0M
2023-04-26 22.61 23.14 22.44 22.91 0.0M
2023-04-25 22.63 22.63 22.30 22.51 0.0M
2023-04-24 23.30 23.49 22.60 22.99 0.0M
2023-04-21 23.34 23.55 23.30 23.30 0.0M
2023-04-20 23.10 23.46 23.10 23.46 0.0M
2023-04-19 23.10 23.31 23.10 23.25 0.0M
2023-04-18 23.35 23.35 23.10 23.21 0.0M
2023-04-17 23.35 23.42 23.10 23.30 0.0M
2023-04-14 23.32 23.49 23.30 23.36 0.0M
2023-04-13 23.24 23.57 23.12 23.46 0.0M
2023-04-12 23.35 23.47 23.23 23.45 0.0M
2023-04-11 23.18 23.54 23.18 23.52 0.0M
2023-04-10 23.17 23.46 23.17 23.26 0.0M
2023-04-06 23.31 23.38 23.13 23.30 0.0M
2023-04-05 23.23 23.40 23.23 23.30 0.0M
2023-04-04 23.45 23.58 23.20 23.32 0.0M
2023-04-03 23.11 23.58 23.11 23.55 0.0M
2023-03-31 23.13 23.50 23.10 23.10 0.0M
2023-03-30 23.27 23.50 22.92 22.92 0.0M
2023-03-29 23.25 23.59 23.22 23.27 0.0M
2023-03-28 23.25 23.49 22.90 23.04 0.0M
2023-03-27 23.15 23.21 22.70 23.11 0.0M
2023-03-24 22.49 22.76 22.25 22.59 0.0M
2023-03-23 22.90 22.90 22.12 22.39 0.0M
2023-03-22 22.51 23.45 22.51 22.90 0.0M
2023-03-21 22.20 23.05 22.20 22.84 0.0M
2023-03-20 23.32 23.50 21.50 21.90 0.1M
2023-03-17 23.52 23.80 23.33 23.54 0.0M
2023-03-16 23.00 23.96 23.00 23.96 0.0M
2023-03-15 23.81 23.89 23.04 23.11 0.0M
2023-03-14 24.06 24.71 23.76 24.39 0.0M
2023-03-13 23.91 24.20 23.39 23.72 0.0M
2023-03-10 26.03 26.05 24.96 25.39 0.0M
2023-03-09 27.01 27.54 26.01 26.28 0.0M
2023-03-08 26.51 27.12 26.51 26.89 0.0M
2023-03-07 26.79 26.98 26.36 26.98 0.0M
2023-03-06 26.56 26.84 26.50 26.81 0.0M
2023-03-03 26.65 26.65 26.55 26.55 0.0M
2023-03-02 26.55 26.87 26.55 26.60 0.0M
2023-03-01 26.77 27.00 26.55 26.66 0.0M
2023-02-28 26.73 26.99 26.62 26.90 0.0M
2023-02-27 26.86 26.95 26.51 26.77 0.0M
2023-02-24 26.44 26.96 26.44 26.67 0.0M
2023-02-23 26.86 26.88 26.49 26.76 0.0M
2023-02-22 26.30 26.99 26.29 26.71 0.0M
2023-02-21 26.34 27.00 26.34 26.50 0.0M
2023-02-17 26.41 26.62 26.41 26.50 0.0M
2023-02-16 26.27 26.33 26.08 26.31 0.0M
2023-02-15 26.37 26.37 26.16 26.37 0.0M
2023-02-14 26.29 26.66 26.26 26.46 0.0M
2023-02-13 26.70 26.94 26.34 26.53 0.0M
2023-02-10 26.45 26.68 26.04 26.68 0.0M
2023-02-09 26.06 26.36 26.01 26.06 0.0M
2023-02-08 26.06 26.85 26.00 26.01 0.0M
2023-02-07 26.80 26.80 26.03 26.20 0.0M
2023-02-06 26.80 26.80 26.60 26.60 0.0M
2023-02-03 26.88 26.88 26.62 26.63 0.0M
2023-02-02 27.02 27.10 26.72 26.72 0.0M
2023-02-01 26.66 27.33 26.66 26.86 0.0M
2023-01-31 27.02 27.02 26.65 26.79 0.0M
2023-01-30 27.15 27.29 26.85 26.85 0.0M
2023-01-27 26.90 26.99 26.87 26.99 0.0M
2023-01-26 27.17 27.30 26.86 27.09 0.0M
2023-01-25 27.06 27.90 26.65 27.49 0.0M
2023-01-24 27.63 27.71 27.43 27.55 0.0M
2023-01-23 27.62 28.00 27.61 27.75 0.0M
2023-01-20 27.48 27.96 27.48 27.77 0.0M
2023-01-19 27.37 27.70 27.28 27.58 0.0M
2023-01-18 27.50 27.70 27.50 27.65 0.0M
2023-01-17 27.41 27.68 27.41 27.59 0.0M
2023-01-13 27.36 27.64 27.36 27.50 0.0M
2023-01-12 27.50 27.60 27.50 27.50 0.0M
2023-01-11 27.21 27.60 27.05 27.42 0.0M
2023-01-10 27.15 27.46 27.15 27.34 0.0M
2023-01-09 27.23 27.23 26.96 27.14 0.0M
2023-01-06 27.18 27.47 27.15 27.36 0.0M
2023-01-05 26.97 27.19 26.92 27.19 0.0M
2023-01-04 27.14 27.14 26.84 27.14 0.0M
2023-01-03 26.65 27.05 26.60 26.88 0.0M