Norwood Financial Corp.NWFLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $30.50 | $32.12 | $30.35 | $31.44 | 60,431 |
| 1/30/2026 | $29.45 | $30.49 | $29.03 | $30.43 | 57,421 |
| 1/29/2026 | $28.19 | $29.45 | $28.18 | $29.43 | 35,500 |
| 1/28/2026 | $28.77 | $28.77 | $27.88 | $28.06 | 29,911 |
| 1/27/2026 | $28.26 | $28.89 | $28.19 | $28.62 | 18,446 |
| 1/26/2026 | $27.82 | $28.43 | $27.75 | $28.19 | 22,717 |
| 1/23/2026 | $28.34 | $28.43 | $27.50 | $27.82 | 39,400 |
| 1/22/2026 | $29.54 | $29.58 | $27.99 | $28.43 | 65,108 |
| 1/21/2026 | $28.24 | $29.19 | $28.24 | $29.01 | 40,010 |
| 1/20/2026 | $28.00 | $28.35 | $27.86 | $28.00 | 28,433 |
| 1/16/2026 | $28.22 | $28.47 | $27.86 | $28.17 | 14,700 |
| 1/15/2026 | $27.90 | $28.59 | $27.60 | $28.28 | 47,755 |
| 1/14/2026 | $27.95 | $28.40 | $27.71 | $28.21 | 29,635 |
| 1/13/2026 | $28.08 | $28.36 | $27.73 | $27.99 | 33,600 |
| 1/12/2026 | $27.73 | $28.33 | $27.73 | $28.06 | 20,417 |
| 1/9/2026 | $28.25 | $28.44 | $27.93 | $28.03 | 16,460 |
| 1/8/2026 | $27.78 | $28.25 | $27.78 | $28.09 | 12,700 |
| 1/7/2026 | $28.28 | $28.41 | $27.74 | $27.78 | 15,000 |
| 1/6/2026 | $28.14 | $28.64 | $27.97 | $28.15 | 15,942 |
| 1/5/2026 | $27.90 | $28.85 | $27.70 | $28.24 | 61,019 |
| 1/2/2026 | $28.39 | $29.19 | $27.50 | $28.00 | 225,100 |
| 12/31/2025 | $28.57 | $28.57 | $27.87 | $28.05 | 16,027 |
| 12/30/2025 | $28.84 | $29.32 | $28.14 | $28.30 | 22,600 |
| 12/29/2025 | $28.33 | $29.06 | $28.14 | $28.64 | 22,509 |
| 12/26/2025 | $28.90 | $29.92 | $28.19 | $28.37 | 11,207 |
| 12/24/2025 | $28.62 | $29.24 | $28.62 | $28.74 | 6,637 |
| 12/23/2025 | $28.73 | $29.35 | $28.39 | $28.66 | 15,500 |
| 12/22/2025 | $29.75 | $29.79 | $28.84 | $28.92 | 16,303 |
| 12/19/2025 | $30.12 | $30.25 | $29.50 | $29.66 | 32,300 |
| 12/18/2025 | $29.69 | $30.15 | $29.29 | $30.15 | 34,040 |
| 12/17/2025 | $29.31 | $29.63 | $29.30 | $29.42 | 23,300 |
| 12/16/2025 | $29.87 | $29.87 | $29.35 | $29.80 | 16,000 |
| 12/15/2025 | $30.30 | $30.40 | $29.36 | $29.95 | 34,400 |
| 12/12/2025 | $30.25 | $30.59 | $29.57 | $29.97 | 40,326 |
| 12/11/2025 | $29.62 | $30.42 | $29.55 | $30.25 | 37,214 |
| 12/10/2025 | $28.88 | $29.59 | $28.78 | $29.58 | 53,300 |
| 12/9/2025 | $28.82 | $29.25 | $28.69 | $28.81 | 22,200 |
| 12/8/2025 | $28.75 | $29.00 | $28.50 | $28.90 | 10,710 |
| 12/5/2025 | $28.74 | $28.77 | $28.40 | $28.67 | 11,721 |
| 12/4/2025 | $28.94 | $29.28 | $28.77 | $28.77 | 10,945 |
| 12/3/2025 | $28.51 | $29.00 | $28.51 | $29.00 | 12,200 |
| 12/2/2025 | $28.49 | $28.92 | $28.49 | $28.52 | 14,516 |
| 12/1/2025 | $28.37 | $29.01 | $28.24 | $28.46 | 35,700 |
| 11/28/2025 | $28.45 | $28.66 | $28.15 | $28.66 | 19,900 |
| 11/26/2025 | $28.25 | $28.51 | $28.21 | $28.45 | 105,300 |
| 11/25/2025 | $27.93 | $28.50 | $27.93 | $28.41 | 16,613 |
| 11/24/2025 | $28.02 | $28.02 | $27.56 | $27.83 | 14,142 |
| 11/21/2025 | $26.92 | $28.10 | $26.92 | $28.02 | 70,127 |
| 11/20/2025 | $27.10 | $27.41 | $26.85 | $26.93 | 24,613 |
| 11/19/2025 | $26.85 | $27.14 | $26.85 | $26.96 | 19,300 |
| 11/18/2025 | $27.32 | $27.47 | $26.83 | $26.84 | 13,600 |
| 11/17/2025 | $27.47 | $27.63 | $27.18 | $27.29 | 29,403 |
| 11/14/2025 | $27.15 | $27.63 | $26.87 | $27.55 | 47,200 |
| 11/13/2025 | $26.83 | $27.21 | $26.65 | $27.21 | 55,100 |
| 11/12/2025 | $27.00 | $27.00 | $26.61 | $26.98 | 7,300 |
| 11/11/2025 | $26.70 | $26.99 | $26.50 | $26.99 | 11,556 |
| 11/10/2025 | $26.64 | $26.84 | $26.61 | $26.75 | 14,846 |
| 11/7/2025 | $26.69 | $26.78 | $26.47 | $26.64 | 20,400 |
| 11/6/2025 | $26.67 | $26.70 | $26.25 | $26.70 | 11,930 |
| 11/5/2025 | $26.34 | $26.87 | $26.34 | $26.73 | 17,529 |