Norwood Financial Corp. - Common Stock (NWFL)

Last Price29.86

Change+0.49 (1.67%)

NASDAQ · Last Trade: Mar 4th, 5:00 PM EST

Historical Prices For Norwood Financial Corp. - Common Stock (NWFL)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/17/2025	29.31	29.63	29.30	29.42	23,274	29.09
12/16/2025	29.87	29.87	29.35	29.80	15,980	29.46
12/15/2025	30.30	30.40	29.36	29.95	34,353	29.61
12/12/2025	30.25	30.59	29.57	29.97	40,326	29.63
12/11/2025	29.62	30.42	29.55	30.25	37,214	29.91
12/10/2025	28.88	29.59	28.78	29.58	53,252	29.24
12/09/2025	28.82	29.25	28.69	28.81	22,179	28.48
12/08/2025	28.75	29.00	28.50	28.90	10,710	28.57
12/05/2025	28.74	28.77	28.40	28.67	11,721	28.34