William Penn Bancorporation (WMPN)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 12.10 | 12.35 | 12.10 | 12.22 | 12.22 | 12,949 |
| May 02, 2024 | 12.24 | 12.25 | 12.11 | 12.11 | 12.11 | 7,900 |
| May 01, 2024 | 12.12 | 12.25 | 12.06 | 12.12 | 12.12 | 4,600 |
| Apr 30, 2024 | 12.10 | 12.24 | 12.06 | 12.24 | 12.24 | 19,400 |
| Apr 29, 2024 | 12.05 | 12.21 | 12.02 | 12.04 | 12.04 | 16,100 |
| Apr 26, 2024 | 12.09 | 12.16 | 12.05 | 12.06 | 12.06 | 6,000 |
| Apr 26, 2024 | 0.03 Dividend | |||||
| Apr 25, 2024 | 12.06 | 12.22 | 12.05 | 12.08 | 12.05 | 11,900 |
| Apr 24, 2024 | 12.09 | 12.23 | 12.05 | 12.23 | 12.20 | 6,100 |
| Apr 23, 2024 | 12.11 | 12.14 | 12.03 | 12.05 | 12.02 | 8,000 |
| Apr 22, 2024 | 12.24 | 12.26 | 12.10 | 12.10 | 12.07 | 47,200 |
| Apr 19, 2024 | 12.20 | 12.39 | 12.20 | 12.26 | 12.23 | 19,400 |
| Apr 18, 2024 | 12.46 | 12.46 | 12.23 | 12.23 | 12.20 | 600 |
| Apr 17, 2024 | 12.25 | 12.30 | 12.21 | 12.21 | 12.18 | 3,900 |
| Apr 16, 2024 | 12.30 | 12.34 | 12.21 | 12.21 | 12.18 | 4,500 |
| Apr 15, 2024 | 12.25 | 12.44 | 12.23 | 12.23 | 12.20 | 3,300 |
| Apr 12, 2024 | 12.26 | 12.26 | 12.25 | 12.25 | 12.22 | 3,300 |
| Apr 11, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.26 | 600 |
| Apr 10, 2024 | 12.36 | 12.42 | 12.35 | 12.36 | 12.33 | 1,300 |
| Apr 09, 2024 | 12.28 | 12.50 | 12.25 | 12.50 | 12.47 | 17,100 |
| Apr 08, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.22 | 500 |
| Apr 05, 2024 | 12.37 | 12.46 | 12.25 | 12.26 | 12.23 | 8,100 |
| Apr 04, 2024 | 12.35 | 12.40 | 12.27 | 12.27 | 12.24 | 1,900 |
| Apr 03, 2024 | 12.40 | 12.40 | 12.27 | 12.30 | 12.27 | 7,000 |
| Apr 02, 2024 | 12.35 | 12.46 | 12.28 | 12.43 | 12.40 | 10,700 |
| Apr 01, 2024 | 12.37 | 12.46 | 12.28 | 12.40 | 12.37 | 11,800 |
| Mar 28, 2024 | 12.35 | 12.49 | 12.35 | 12.35 | 12.32 | 12,700 |
| Mar 27, 2024 | 12.31 | 12.44 | 12.26 | 12.27 | 12.24 | 14,300 |
| Mar 26, 2024 | 12.29 | 12.40 | 12.24 | 12.24 | 12.21 | 8,500 |
| Mar 25, 2024 | 12.25 | 12.38 | 12.19 | 12.19 | 12.16 | 7,300 |
| Mar 22, 2024 | 12.16 | 12.36 | 12.16 | 12.35 | 12.32 | 2,800 |
| Mar 21, 2024 | 12.20 | 12.39 | 12.18 | 12.24 | 12.21 | 20,400 |
| Mar 20, 2024 | 12.30 | 12.35 | 12.15 | 12.15 | 12.12 | 7,100 |
| Mar 19, 2024 | 12.30 | 12.40 | 12.17 | 12.29 | 12.26 | 12,000 |
| Mar 18, 2024 | 12.30 | 12.35 | 12.15 | 12.15 | 12.12 | 11,800 |
| Mar 15, 2024 | 12.16 | 12.35 | 12.16 | 12.29 | 12.26 | 14,200 |
| Mar 14, 2024 | 12.44 | 12.48 | 12.39 | 12.45 | 12.42 | 21,900 |
| Mar 13, 2024 | 12.26 | 12.49 | 12.26 | 12.49 | 12.46 | 6,700 |
| Mar 12, 2024 | 12.25 | 12.37 | 12.25 | 12.29 | 12.26 | 4,400 |
| Mar 11, 2024 | 12.45 | 12.49 | 12.26 | 12.35 | 12.32 | 7,200 |
| Mar 08, 2024 | 12.19 | 12.42 | 12.14 | 12.39 | 12.36 | 11,400 |
| Mar 07, 2024 | 12.19 | 12.37 | 12.13 | 12.25 | 12.22 | 13,200 |
| Mar 06, 2024 | 12.04 | 12.17 | 12.02 | 12.02 | 11.99 | 5,300 |
| Mar 05, 2024 | 12.06 | 12.18 | 12.05 | 12.05 | 12.02 | 6,000 |
| Mar 04, 2024 | 12.05 | 12.11 | 12.01 | 12.01 | 11.98 | 13,900 |
| Mar 01, 2024 | 12.11 | 12.13 | 12.02 | 12.03 | 12.00 | 8,900 |
| Feb 29, 2024 | 12.10 | 12.27 | 12.06 | 12.07 | 12.04 | 5,800 |
| Feb 28, 2024 | 12.08 | 12.17 | 12.02 | 12.02 | 11.99 | 4,600 |
| Feb 27, 2024 | 12.25 | 12.25 | 12.00 | 12.01 | 11.98 | 16,000 |
| Feb 26, 2024 | 12.07 | 12.24 | 12.01 | 12.19 | 12.16 | 3,600 |
| Feb 23, 2024 | 12.10 | 12.34 | 12.08 | 12.08 | 12.05 | 8,200 |
| Feb 22, 2024 | 12.01 | 12.16 | 11.94 | 11.95 | 11.92 | 17,500 |
| Feb 21, 2024 | 12.00 | 12.12 | 12.00 | 12.12 | 12.09 | 7,400 |
| Feb 20, 2024 | 12.07 | 12.12 | 11.99 | 12.02 | 11.99 | 6,100 |
| Feb 16, 2024 | 12.25 | 12.45 | 12.14 | 12.14 | 12.11 | 3,300 |
| Feb 15, 2024 | 12.34 | 12.44 | 12.34 | 12.44 | 12.41 | 2,800 |
| Feb 14, 2024 | 12.15 | 12.45 | 12.15 | 12.34 | 12.31 | 10,700 |
| Feb 13, 2024 | 12.32 | 12.44 | 11.93 | 12.08 | 12.05 | 29,300 |
| Feb 12, 2024 | 12.09 | 12.30 | 11.98 | 12.08 | 12.05 | 19,000 |
| Feb 09, 2024 | 11.90 | 12.12 | 11.90 | 12.09 | 12.06 | 6,500 |
| Feb 08, 2024 | 11.66 | 11.90 | 11.53 | 11.69 | 11.66 | 57,600 |
| Feb 07, 2024 | 12.02 | 12.05 | 11.61 | 11.70 | 11.67 | 67,000 |
| Feb 06, 2024 | 12.36 | 12.53 | 12.02 | 12.02 | 11.99 | 39,500 |
| Feb 05, 2024 | 12.25 | 12.38 | 12.22 | 12.28 | 12.25 | 18,800 |
| Feb 02, 2024 | 12.36 | 12.40 | 12.25 | 12.32 | 12.29 | 17,300 |
| Feb 01, 2024 | 12.37 | 12.51 | 12.22 | 12.36 | 12.33 | 22,900 |
| Jan 31, 2024 | 12.70 | 12.70 | 12.37 | 12.37 | 12.34 | 17,100 |
| Jan 30, 2024 | 12.74 | 12.89 | 12.66 | 12.66 | 12.63 | 11,500 |
| Jan 29, 2024 | 12.86 | 12.89 | 12.82 | 12.82 | 12.79 | 4,400 |
| Jan 26, 2024 | 12.75 | 12.96 | 12.74 | 12.96 | 12.93 | 32,000 |
| Jan 26, 2024 | 0.03 Dividend | |||||
| Jan 25, 2024 | 12.49 | 12.73 | 12.46 | 12.70 | 12.64 | 46,400 |
| Jan 24, 2024 | 12.41 | 12.55 | 12.39 | 12.50 | 12.44 | 31,500 |
| Jan 23, 2024 | 12.51 | 12.56 | 12.44 | 12.44 | 12.38 | 28,300 |
| Jan 22, 2024 | 12.27 | 12.55 | 12.27 | 12.54 | 12.48 | 60,500 |
| Jan 19, 2024 | 12.24 | 12.29 | 12.17 | 12.22 | 12.16 | 28,600 |
| Jan 18, 2024 | 11.99 | 12.24 | 11.99 | 12.14 | 12.08 | 49,600 |
| Jan 17, 2024 | 12.16 | 12.23 | 11.99 | 12.08 | 12.02 | 32,500 |
| Jan 16, 2024 | 12.09 | 12.24 | 12.09 | 12.18 | 12.12 | 32,700 |
| Jan 12, 2024 | 12.17 | 12.33 | 12.12 | 12.26 | 12.20 | 64,800 |
| Jan 11, 2024 | 12.20 | 12.27 | 12.06 | 12.27 | 12.21 | 19,900 |
| Jan 10, 2024 | 12.20 | 12.22 | 12.07 | 12.16 | 12.10 | 25,300 |
| Jan 09, 2024 | 12.02 | 12.28 | 12.02 | 12.25 | 12.19 | 12,200 |
| Jan 08, 2024 | 12.03 | 12.17 | 11.94 | 12.07 | 12.01 | 43,600 |
| Jan 05, 2024 | 12.05 | 12.06 | 11.95 | 12.06 | 12.00 | 38,300 |
| Jan 04, 2024 | 12.24 | 12.24 | 11.99 | 12.06 | 12.00 | 20,100 |
| Jan 03, 2024 | 11.97 | 12.16 | 11.86 | 12.13 | 12.07 | 16,200 |
| Jan 02, 2024 | 12.21 | 12.26 | 12.04 | 12.06 | 12.00 | 47,900 |
| Dec 29, 2023 | 12.25 | 12.41 | 12.21 | 12.21 | 12.15 | 19,100 |
| Dec 28, 2023 | 12.46 | 12.53 | 12.21 | 12.21 | 12.15 | 23,700 |
| Dec 27, 2023 | 12.49 | 12.53 | 12.41 | 12.43 | 12.37 | 11,500 |
| Dec 26, 2023 | 12.50 | 12.56 | 12.43 | 12.44 | 12.38 | 9,200 |
| Dec 22, 2023 | 12.54 | 12.60 | 12.51 | 12.60 | 12.54 | 5,800 |
| Dec 21, 2023 | 12.53 | 12.55 | 12.47 | 12.48 | 12.42 | 10,700 |
| Dec 20, 2023 | 12.60 | 12.65 | 12.50 | 12.55 | 12.49 | 15,500 |
| Dec 19, 2023 | 12.60 | 12.60 | 12.53 | 12.60 | 12.54 | 26,600 |
| Dec 18, 2023 | 12.54 | 12.60 | 12.50 | 12.60 | 12.54 | 23,800 |
| Dec 15, 2023 | 12.43 | 12.58 | 12.25 | 12.58 | 12.52 | 106,800 |
| Dec 14, 2023 | 12.53 | 12.53 | 12.40 | 12.45 | 12.39 | 30,500 |
| Dec 13, 2023 | 12.38 | 12.53 | 12.38 | 12.53 | 12.47 | 37,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.