Canada markets closed

Norwood Financial Corp. (NWFL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
25.34+0.02 (+0.08%)
At close: 04:00PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202425.1325.6525.2225.3425.349,028
May 06, 202425.1325.5025.1325.3225.323,300
May 03, 202425.5025.5025.3625.3625.362,400
May 02, 202424.9125.5024.9125.2825.2811,700
May 01, 202424.5025.1124.1124.6824.6826,400
Apr 30, 202423.9824.2523.9624.0924.099,700
Apr 29, 202424.5024.5024.2524.2524.254,000
Apr 26, 202424.1924.5024.0624.3724.374,100
Apr 25, 202424.5024.5023.9024.0524.057,500
Apr 24, 202424.1924.6323.7724.2124.219,900
Apr 23, 202424.6025.2224.1124.1124.113,600
Apr 22, 202425.3125.3124.0624.6024.603,200
Apr 19, 202423.5024.2923.5024.2924.296,900
Apr 18, 202424.3924.3923.5523.5523.5510,000
Apr 17, 202424.3724.3723.9523.9923.994,500
Apr 16, 202423.7323.7523.5023.5623.563,500
Apr 15, 202423.9923.9923.5023.5023.506,300
Apr 12, 202424.2924.2923.7523.7523.759,500
Apr 12, 20240.3 Dividend
Apr 11, 202424.4024.7024.4024.4724.176,500
Apr 10, 202424.7524.7624.0024.3224.0213,900
Apr 09, 202425.3025.3324.7524.9124.605,300
Apr 08, 202425.6425.6424.7524.9024.597,600
Apr 05, 202425.4525.5925.0525.3825.075,100
Apr 04, 202425.7425.7424.7624.7624.466,900
Apr 03, 202424.3726.5024.3725.3024.9921,800
Apr 02, 202428.2628.3924.2424.4224.1283,000
Apr 01, 202427.0028.5126.2328.5128.1624,400
Mar 28, 202427.1728.2226.8027.2126.888,300
Mar 27, 202426.5426.8826.3226.8826.558,600
Mar 26, 202428.5028.5026.0626.5526.226,000
Mar 25, 202428.5028.5026.5326.7226.393,300
Mar 22, 202428.9429.0027.2127.2126.8811,800
Mar 21, 202426.7127.8726.7127.8727.538,100
Mar 20, 202426.5027.2226.5026.7126.388,000
Mar 19, 202427.7027.9927.0027.4227.0813,600
Mar 18, 202426.0428.3626.0427.3126.9847,500
Mar 15, 202425.1126.3425.1126.2125.8925,800
Mar 14, 202426.0226.0225.3625.3725.0619,100
Mar 13, 202426.1626.6025.9326.3025.989,700
Mar 12, 202426.5526.5526.3426.5026.184,200
Mar 11, 202426.8027.2026.6926.6926.365,400
Mar 08, 202427.0127.1925.0026.6126.285,900
Mar 07, 202426.1326.9226.0726.9226.595,300
Mar 06, 202426.1426.4726.0926.4726.155,600
Mar 05, 202426.6626.9926.3526.4526.136,300
Mar 04, 202425.5026.9325.5026.4726.1510,300
Mar 01, 202427.3627.3626.2926.5126.186,000
Feb 29, 202427.2427.7026.9527.6127.278,700
Feb 28, 202425.7327.1925.7326.6826.357,900
Feb 27, 202426.2526.4825.9826.1025.787,700
Feb 26, 202425.7326.5025.7326.0325.718,200
Feb 23, 202425.2126.2525.1026.0625.7412,700
Feb 22, 202426.0026.7825.6025.6025.298,400
Feb 21, 202426.7226.7225.7925.9125.596,600
Feb 20, 202427.5627.8727.0227.0226.697,700
Feb 16, 202427.7628.4527.7628.1127.777,100
Feb 15, 202426.6728.2026.6527.7027.3612,400
Feb 14, 202426.4027.1026.4027.1026.777,000
Feb 13, 202426.0627.4925.7625.9325.6118,900
Feb 12, 202426.3327.5026.1427.1226.7917,200
Feb 09, 202426.6527.0025.9226.5126.188,900
Feb 08, 202427.0027.0026.5326.8026.476,300
Feb 07, 202427.4427.5425.9927.0026.6710,800
Feb 06, 202427.5328.0026.9627.6627.3221,400
Feb 05, 202427.5328.0127.4927.6127.2713,100
Feb 02, 202428.6529.4927.5728.4928.148,600
Feb 01, 202427.9729.5027.5228.7228.3727,300
Jan 31, 202427.5227.8926.8727.3927.0512,700
Jan 30, 202428.7728.7727.3927.9027.565,900
Jan 29, 202428.7528.8027.0127.6827.3415,700
Jan 26, 202429.4929.4928.7529.1428.786,000
Jan 25, 202430.2930.2929.4029.4029.046,400
Jan 24, 202430.4430.4429.8729.8729.506,000
Jan 23, 202429.0530.5029.0529.6229.267,500
Jan 22, 202429.0030.2529.0030.2529.886,400
Jan 19, 202428.3628.9527.7528.9428.598,200
Jan 18, 202428.0028.3127.8427.9727.635,400
Jan 17, 202428.5028.8828.0628.0627.725,400
Jan 16, 202428.7928.7928.3028.6228.275,600
Jan 12, 202429.5129.5128.7529.1628.807,000
Jan 11, 202428.5029.4428.5029.3528.996,700
Jan 11, 20240.3 Dividend
Jan 10, 202430.1030.5229.2329.9029.249,600
Jan 09, 202431.4131.6230.0530.0529.3812,200
Jan 08, 202431.5531.9931.5531.9931.284,500
Jan 05, 202430.7032.0130.3131.5030.8034,000
Jan 04, 202431.0831.1530.6731.0030.3113,300
Jan 03, 202431.6631.7330.3530.9030.2110,800
Jan 02, 202432.7632.7631.3031.6730.9714,900
Dec 29, 202333.2333.9732.8832.9132.188,300
Dec 28, 202334.0134.0133.7533.7533.005,400
Dec 27, 202333.8234.2033.3934.0133.269,600
Dec 26, 202333.1134.4933.1134.4933.739,800
Dec 22, 202333.3534.0033.3534.0033.2511,000
Dec 21, 202333.4033.8633.0433.5532.817,700
Dec 20, 202333.8234.5032.5532.9832.2528,200
Dec 19, 202333.4134.3033.4133.7332.9816,300
Dec 18, 202333.8134.2331.4733.6032.8623,400
Dec 15, 202331.6134.0131.4234.0133.2677,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...