Norwood Financial Corp. - Common Stock (NWFL)
28.40
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 18th, 6:14 AM EDT
Historical Prices For Norwood Financial Corp. - Common Stock (NWFL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/17/2026 | 28.86 | 28.86 | 28.22 | 28.45 | 23,273 | 28.45 |
| 3/16/2026 | 28.71 | 29.20 | 28.52 | 28.66 | 13,018 | 28.66 |
| 3/13/2026 | 28.62 | 29.09 | 28.13 | 28.30 | 24,952 | 28.30 |
| 3/12/2026 | 28.09 | 28.57 | 27.87 | 28.49 | 21,942 | 28.49 |
| 3/11/2026 | 28.85 | 29.06 | 28.30 | 28.55 | 17,603 | 28.55 |
| 3/10/2026 | 28.72 | 29.55 | 28.30 | 28.97 | 17,323 | 28.97 |
| 3/09/2026 | 29.12 | 29.30 | 28.03 | 28.95 | 34,010 | 28.95 |
| 3/06/2026 | 28.75 | 29.14 | 28.17 | 29.09 | 32,925 | 29.09 |
| 3/05/2026 | 29.61 | 29.72 | 28.76 | 29.06 | 24,141 | 29.06 |
| 3/04/2026 | 29.37 | 30.06 | 29.37 | 29.86 | 15,022 | 29.86 |
| 3/03/2026 | 29.11 | 29.58 | 28.75 | 29.37 | 19,492 | 29.37 |
| 3/02/2026 | 28.89 | 29.63 | 28.89 | 29.60 | 21,025 | 29.60 |
| 2/27/2026 | 30.30 | 30.30 | 29.04 | 29.06 | 19,553 | 29.06 |
| 2/26/2026 | 30.54 | 30.54 | 30.00 | 30.24 | 12,018 | 30.24 |
| 2/25/2026 | 29.47 | 30.38 | 29.40 | 30.33 | 28,167 | 30.33 |
| 2/24/2026 | 29.57 | 29.98 | 29.06 | 29.14 | 14,078 | 29.14 |
| 2/23/2026 | 30.69 | 31.24 | 29.21 | 29.66 | 26,199 | 29.66 |
| 2/20/2026 | 30.47 | 31.07 | 30.47 | 30.88 | 22,105 | 30.88 |
| 2/19/2026 | 30.50 | 31.34 | 30.22 | 30.63 | 32,130 | 30.63 |
| 2/18/2026 | 31.93 | 32.16 | 30.44 | 30.78 | 32,615 | 30.78 |
| 2/17/2026 | 31.80 | 32.15 | 31.78 | 32.08 | 64,656 | 32.08 |
| 2/13/2026 | 31.53 | 32.00 | 31.43 | 31.52 | 38,179 | 31.52 |
| 2/12/2026 | 31.46 | 31.80 | 30.79 | 31.51 | 50,444 | 31.51 |
| 2/11/2026 | 31.01 | 31.57 | 31.01 | 31.15 | 26,410 | 31.15 |
| 2/10/2026 | 31.19 | 31.52 | 30.71 | 31.00 | 32,756 | 31.00 |
| 2/09/2026 | 31.89 | 31.91 | 31.27 | 31.27 | 24,223 | 31.27 |
| 2/06/2026 | 32.00 | 32.23 | 31.85 | 31.89 | 41,048 | 31.89 |
| 2/05/2026 | 31.52 | 32.10 | 31.49 | 31.66 | 47,046 | 31.66 |
| 2/04/2026 | 31.75 | 32.05 | 31.52 | 31.62 | 45,212 | 31.62 |
| 2/03/2026 | 31.45 | 31.94 | 30.89 | 31.48 | 40,432 | 31.48 |
| 2/02/2026 | 30.50 | 32.12 | 30.35 | 31.44 | 60,431 | 31.44 |
| 1/30/2026 | 29.45 | 30.49 | 29.03 | 30.43 | 57,421 | 30.43 |
| 1/29/2026 | 28.19 | 29.45 | 28.18 | 29.43 | 35,500 | 29.43 |
| 1/28/2026 | 28.77 | 28.77 | 27.88 | 28.06 | 29,832 | 28.06 |
| 1/27/2026 | 28.26 | 28.89 | 28.19 | 28.62 | 18,446 | 28.62 |
| 1/26/2026 | 27.82 | 28.43 | 27.75 | 28.19 | 22,717 | 28.19 |
| 1/23/2026 | 28.34 | 28.43 | 27.50 | 27.82 | 39,360 | 27.82 |
| 1/22/2026 | 29.54 | 29.58 | 27.99 | 28.43 | 65,108 | 28.43 |
| 1/21/2026 | 28.24 | 29.18 | 28.24 | 29.01 | 40,009 | 29.01 |
| 1/20/2026 | 28.00 | 28.35 | 27.86 | 28.00 | 28,433 | 28.00 |
| 1/16/2026 | 28.22 | 28.47 | 27.86 | 28.17 | 14,680 | 28.17 |
| 1/15/2026 | 27.90 | 28.59 | 27.59 | 28.28 | 47,690 | 28.28 |
| 1/14/2026 | 27.95 | 28.40 | 27.71 | 28.21 | 29,635 | 27.89 |
| 1/13/2026 | 28.08 | 28.36 | 27.73 | 27.99 | 33,569 | 27.67 |
| 1/12/2026 | 27.73 | 28.33 | 27.73 | 28.06 | 20,417 | 27.74 |
| 1/09/2026 | 28.25 | 28.44 | 27.93 | 28.03 | 16,460 | 27.71 |
| 1/08/2026 | 27.78 | 28.25 | 27.78 | 28.09 | 12,683 | 27.77 |
| 1/07/2026 | 28.28 | 28.41 | 27.74 | 27.78 | 14,955 | 27.46 |
| 1/06/2026 | 28.14 | 28.64 | 27.97 | 28.15 | 15,942 | 27.83 |
| 1/05/2026 | 27.90 | 28.85 | 27.70 | 28.24 | 61,019 | 27.92 |
| 1/02/2026 | 28.39 | 29.19 | 27.50 | 28.00 | 225,070 | 27.68 |
| 12/31/2025 | 28.57 | 28.57 | 27.87 | 28.05 | 16,027 | 27.73 |
| 12/30/2025 | 28.84 | 29.32 | 28.14 | 28.30 | 22,554 | 27.98 |
| 12/29/2025 | 28.33 | 29.05 | 28.14 | 28.64 | 22,509 | 28.32 |
| 12/26/2025 | 28.90 | 29.92 | 28.19 | 28.37 | 11,207 | 28.05 |
| 12/24/2025 | 28.62 | 29.23 | 28.62 | 28.74 | 6,637 | 28.41 |
| 12/23/2025 | 28.73 | 29.35 | 28.39 | 28.66 | 15,476 | 28.33 |
| 12/22/2025 | 29.75 | 29.79 | 28.84 | 28.92 | 16,303 | 28.59 |
| 12/19/2025 | 30.12 | 30.25 | 29.50 | 29.66 | 32,277 | 29.32 |
| 12/18/2025 | 29.69 | 30.15 | 29.29 | 30.15 | 34,040 | 29.81 |