Norwood Financial Corp. NWFL
NASDAQ · United States · Finance
$33.70+0.48 (+1.44%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $33.70 | +1.44% | $33.53 | $33.98 | $33.42 | 37.60K |
| 2026-10-01 | $33.22 | +0.54% | $32.86 | $33.25 | $32.28 | 27.50K |
| 2026-09-30 | $33.04 | -0.90% | $33.41 | $33.41 | $32.69 | 25.30K |
| 2026-09-29 | $33.34 | -1.65% | $33.87 | $33.87 | $32.97 | 33.20K |
| 2026-09-28 | $33.90 | +0.36% | $33.17 | $34.00 | $33.00 | 53.70K |
| 2026-09-25 | $33.78 | +0.36% | $33.79 | $34.04 | $33.59 | 28.80K |
| 2026-09-24 | $33.66 | +0.96% | $33.36 | $33.94 | $33.15 | 63.10K |
| 2026-09-23 | $33.34 | -2.88% | $34.13 | $34.13 | $33.15 | 21.20K |
| 2026-09-22 | $34.33 | -0.06% | $34.56 | $34.56 | $34.15 | 29.90K |
| 2026-09-21 | $34.35 | -1.18% | $34.74 | $34.74 | $33.79 | 18.60K |
| 2026-09-18 | $34.76 | -1.14% | $35.01 | $35.19 | $34.12 | 89.30K |
| 2026-09-17 | $35.16 | +0.89% | $35.20 | $35.20 | $34.77 | 18.40K |
| 2026-09-16 | $34.85 | -1.13% | $35.29 | $35.32 | $34.70 | 31.10K |
| 2026-09-15 | $35.25 | +1.44% | $34.64 | $35.29 | $34.64 | 47.50K |
| 2026-09-14 | $34.75 | +0.67% | $34.61 | $34.99 | $34.51 | 27.20K |
| 2026-09-11 | $34.52 | +0.29% | $34.51 | $35.00 | $34.21 | 35.40K |
| 2026-09-10 | $34.42 | 0.00% | $34.22 | $34.50 | $34.10 | 18.40K |
| 2026-09-09 | $34.42 | +0.06% | $34.12 | $34.42 | $33.68 | 28.30K |
| 2026-09-08 | $34.40 | -0.89% | $34.47 | $34.60 | $34.25 | 28.50K |
| 2026-09-04 | $34.71 | +0.14% | $34.42 | $34.90 | $34.42 | 14.80K |
| 2026-09-03 | $34.66 | +0.14% | $34.91 | $35.48 | $34.33 | 22.50K |
| 2026-09-02 | $34.61 | +1.88% | $34.18 | $35.18 | $34.11 | 54.90K |
| 2026-09-01 | $33.97 | -0.56% | $34.12 | $34.31 | $33.87 | 36.20K |
| 2026-08-31 | $34.16 | +0.03% | $34.69 | $34.69 | $34.07 | 21.00K |
| 2026-08-28 | $34.15 | +0.35% | $34.06 | $34.21 | $33.95 | 16.60K |
| 2026-08-27 | $34.03 | +1.31% | $33.55 | $34.07 | $33.25 | 38.40K |
| 2026-08-26 | $33.59 | -1.03% | $33.83 | $33.85 | $33.33 | 26.90K |
| 2026-08-25 | $33.94 | -0.47% | $34.24 | $34.49 | $33.46 | 28.10K |
| 2026-08-24 | $34.10 | +0.98% | $33.98 | $34.38 | $33.66 | 31.40K |
| 2026-08-21 | $33.77 | -0.03% | $33.92 | $34.02 | $33.51 | 24.40K |
| 2026-08-20 | $33.78 | +0.54% | $33.33 | $34.10 | $33.20 | 19.50K |
| 2026-08-19 | $33.60 | -2.24% | $34.55 | $34.55 | $33.59 | 31.10K |
| 2026-08-18 | $34.37 | +0.82% | $34.27 | $34.58 | $33.90 | 51.30K |
| 2026-08-17 | $34.09 | -1.16% | $34.33 | $34.80 | $33.98 | 43.70K |
| 2026-08-14 | $34.49 | -0.03% | $34.10 | $34.90 | $33.62 | 78.80K |
| 2026-08-13 | $34.50 | 0.00% | $34.48 | $34.82 | $34.41 | 31.50K |
| 2026-08-12 | $34.50 | +0.76% | $34.39 | $34.86 | $34.19 | 49.70K |
| 2026-08-11 | $34.24 | +1.84% | $33.73 | $34.30 | $33.39 | 40.40K |
| 2026-08-10 | $33.62 | -0.62% | $33.57 | $33.87 | $32.92 | 20.60K |
| 2026-08-07 | $33.83 | -0.53% | $33.92 | $34.10 | $33.29 | 25.60K |
| 2026-08-06 | $34.01 | -0.12% | $34.20 | $34.20 | $33.73 | 17.90K |
| 2026-08-05 | $34.05 | -0.06% | $34.24 | $34.25 | $33.52 | 26.70K |
| 2026-08-04 | $34.07 | -0.18% | $34.01 | $34.26 | $33.36 | 38.00K |
| 2026-08-03 | $34.13 | +0.41% | $34.22 | $35.45 | $34.04 | 54.50K |
| 2026-07-31 | $33.99 | +0.86% | $33.80 | $35.06 | $33.20 | 42.20K |
| 2026-07-30 | $33.70 | +0.24% | $33.62 | $33.99 | $32.95 | 44.30K |
| 2026-07-29 | $33.62 | -1.26% | $34.10 | $34.34 | $33.61 | 27.60K |
| 2026-07-28 | $34.05 | +1.01% | $33.73 | $34.55 | $33.73 | 37.40K |
| 2026-07-27 | $33.71 | +3.31% | $32.96 | $33.85 | $32.64 | 51.00K |
| 2026-07-24 | $32.63 | +1.37% | $31.99 | $32.97 | $31.99 | 52.90K |
| 2026-07-23 | $32.19 | +6.06% | $30.28 | $32.37 | $30.28 | 68.20K |
| 2026-07-22 | $30.35 | -1.97% | $30.39 | $30.69 | $29.64 | 38.10K |
| 2026-07-21 | $30.96 | -0.90% | $31.02 | $31.48 | $30.32 | 42.40K |
| 2026-07-20 | $31.24 | -0.29% | $31.23 | $31.33 | $30.50 | 24.90K |
| 2026-07-17 | $31.33 | -1.66% | $31.73 | $32.02 | $31.16 | 25.60K |
| 2026-07-16 | $31.86 | +2.64% | $31.04 | $32.13 | $31.04 | 27.70K |
| 2026-07-15 | $31.04 | -1.21% | $31.14 | $31.42 | $30.19 | 18.60K |
| 2026-07-14 | $31.42 | +0.13% | $31.60 | $32.08 | $31.16 | 28.80K |
| 2026-07-13 | $31.38 | +0.97% | $31.16 | $32.11 | $31.04 | 38.30K |
| 2026-07-10 | $31.08 | -0.80% | $31.24 | $31.35 | $30.87 | 21.20K |
| 2026-07-09 | $31.33 | +1.36% | $30.88 | $31.42 | $30.59 | 27.60K |
| 2026-07-08 | $30.91 | -2.18% | $31.54 | $31.80 | $30.71 | 34.50K |
| 2026-07-07 | $31.60 | -1.40% | $32.00 | $32.28 | $31.37 | 34.80K |
| 2026-07-06 | $32.05 | -0.53% | $32.11 | $32.42 | $31.86 | 26.50K |
| 2026-07-02 | $32.22 | -1.17% | $31.86 | $32.74 | $31.81 | 28.10K |
| 2026-07-01 | $32.60 | +1.40% | $32.28 | $32.75 | $32.18 | 31.50K |
| 2026-06-30 | $32.15 | -0.43% | $31.45 | $32.47 | $30.28 | 28.30K |
| 2026-06-29 | $32.29 | -0.62% | $32.37 | $32.86 | $31.97 | 62.00K |
| 2026-06-26 | $32.49 | +4.20% | $31.00 | $32.49 | $30.79 | 349.00K |
| 2026-06-25 | $31.18 | +0.52% | $31.00 | $31.46 | $30.51 | 86.40K |
| 2026-06-24 | $31.02 | +0.06% | $31.00 | $31.80 | $30.99 | 86.90K |
| 2026-06-23 | $31.00 | +0.58% | $30.70 | $31.66 | $30.70 | 90.80K |
| 2026-06-22 | $30.82 | +0.16% | $31.33 | $31.33 | $30.69 | 36.60K |
| 2026-06-18 | $30.77 | -0.97% | $31.04 | $31.15 | $30.46 | 50.10K |
| 2026-06-17 | $31.07 | -0.86% | $31.55 | $31.77 | $30.94 | 21.90K |
| 2026-06-16 | $31.34 | +0.90% | $31.08 | $31.42 | $30.75 | 57.50K |
| 2026-06-15 | $31.06 | -3.36% | $32.27 | $32.36 | $30.87 | 22.90K |
| 2026-06-12 | $32.14 | +0.72% | $32.05 | $32.30 | $31.72 | 24.00K |
| 2026-06-11 | $31.91 | +0.38% | $32.07 | $32.07 | $31.50 | 12.50K |
| 2026-06-10 | $31.79 | +1.53% | $31.59 | $32.04 | $31.55 | 25.10K |
| 2026-06-09 | $31.31 | +1.33% | $31.10 | $31.75 | $30.51 | 26.10K |
| 2026-06-08 | $30.90 | +0.36% | $30.45 | $31.14 | $30.45 | 17.20K |
| 2026-06-05 | $30.79 | +1.85% | $30.13 | $31.19 | $30.13 | 18.50K |
| 2026-06-04 | $30.23 | +2.96% | $29.36 | $30.25 | $29.36 | 35.90K |
| 2026-06-03 | $29.36 | -3.86% | $30.13 | $30.13 | $29.33 | 26.50K |
| 2026-06-02 | $30.54 | +1.73% | $30.02 | $30.59 | $30.02 | 12.30K |
| 2026-06-01 | $30.02 | -0.69% | $30.20 | $30.31 | $29.67 | 18.30K |
| 2026-05-29 | $30.23 | -1.60% | $30.64 | $30.64 | $30.17 | 20.20K |
| 2026-05-28 | $30.72 | -0.36% | $30.70 | $31.13 | $30.32 | 12.90K |
| 2026-05-27 | $30.83 | +0.42% | $30.91 | $30.91 | $30.49 | 15.60K |