Norwood Financial Corp. (NWFL)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:00PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 24.89 | 24.90 | 24.89 | 24.90 | 24.90 | 1,156 |
| 20 may 2024 | 24.67 | 24.95 | 24.42 | 24.77 | 24.77 | 3,700 |
| 17 may 2024 | 24.85 | 24.85 | 24.45 | 24.49 | 24.49 | 8,400 |
| 16 may 2024 | 24.03 | 24.91 | 24.03 | 24.68 | 24.68 | 31,700 |
| 15 may 2024 | 24.97 | 25.43 | 24.30 | 24.30 | 24.30 | 31,100 |
| 14 may 2024 | 24.25 | 24.85 | 24.04 | 24.70 | 24.70 | 7,800 |
| 13 may 2024 | 23.91 | 24.82 | 23.91 | 24.17 | 24.17 | 8,900 |
| 10 may 2024 | 24.31 | 24.53 | 23.54 | 23.63 | 23.63 | 13,900 |
| 09 may 2024 | 24.30 | 24.99 | 24.30 | 24.99 | 24.99 | 4,300 |
| 08 may 2024 | 24.58 | 24.73 | 24.26 | 24.26 | 24.26 | 4,000 |
| 07 may 2024 | 25.50 | 25.65 | 25.22 | 25.34 | 25.34 | 9,200 |
| 06 may 2024 | 25.13 | 25.50 | 25.13 | 25.32 | 25.32 | 3,300 |
| 03 may 2024 | 25.50 | 25.50 | 25.36 | 25.36 | 25.36 | 2,400 |
| 02 may 2024 | 24.91 | 25.50 | 24.91 | 25.28 | 25.28 | 11,700 |
| 01 may 2024 | 24.50 | 25.11 | 24.11 | 24.68 | 24.68 | 26,400 |
| 30 abr 2024 | 23.98 | 24.25 | 23.96 | 24.09 | 24.09 | 9,700 |
| 29 abr 2024 | 24.50 | 24.50 | 24.25 | 24.25 | 24.25 | 4,000 |
| 26 abr 2024 | 24.19 | 24.50 | 24.06 | 24.37 | 24.37 | 4,100 |
| 25 abr 2024 | 24.50 | 24.50 | 23.90 | 24.05 | 24.05 | 7,500 |
| 24 abr 2024 | 24.19 | 24.63 | 23.77 | 24.21 | 24.21 | 9,900 |
| 23 abr 2024 | 24.60 | 25.22 | 24.11 | 24.11 | 24.11 | 3,600 |
| 22 abr 2024 | 25.31 | 25.31 | 24.06 | 24.60 | 24.60 | 3,200 |
| 19 abr 2024 | 23.50 | 24.29 | 23.50 | 24.29 | 24.29 | 6,900 |
| 18 abr 2024 | 24.39 | 24.39 | 23.55 | 23.55 | 23.55 | 10,000 |
| 17 abr 2024 | 24.37 | 24.37 | 23.95 | 23.99 | 23.99 | 4,500 |
| 16 abr 2024 | 23.73 | 23.75 | 23.50 | 23.56 | 23.56 | 3,500 |
| 15 abr 2024 | 23.99 | 23.99 | 23.50 | 23.50 | 23.50 | 6,300 |
| 12 abr 2024 | 24.29 | 24.29 | 23.75 | 23.75 | 23.75 | 9,500 |
| 12 abr 2024 | 0.3 Dividendo | |||||
| 11 abr 2024 | 24.40 | 24.70 | 24.40 | 24.47 | 24.17 | 6,500 |
| 10 abr 2024 | 24.75 | 24.76 | 24.00 | 24.32 | 24.02 | 13,900 |
| 09 abr 2024 | 25.30 | 25.33 | 24.75 | 24.91 | 24.60 | 5,300 |
| 08 abr 2024 | 25.64 | 25.64 | 24.75 | 24.90 | 24.59 | 7,600 |
| 05 abr 2024 | 25.45 | 25.59 | 25.05 | 25.38 | 25.07 | 5,100 |
| 04 abr 2024 | 25.74 | 25.74 | 24.76 | 24.76 | 24.46 | 6,900 |
| 03 abr 2024 | 24.37 | 26.50 | 24.37 | 25.30 | 24.99 | 21,800 |
| 02 abr 2024 | 28.26 | 28.39 | 24.24 | 24.42 | 24.12 | 83,000 |
| 01 abr 2024 | 27.00 | 28.51 | 26.23 | 28.51 | 28.16 | 24,400 |
| 28 mar 2024 | 27.17 | 28.22 | 26.80 | 27.21 | 26.88 | 8,300 |
| 27 mar 2024 | 26.54 | 26.88 | 26.32 | 26.88 | 26.55 | 8,600 |
| 26 mar 2024 | 28.50 | 28.50 | 26.06 | 26.55 | 26.22 | 6,000 |
| 25 mar 2024 | 28.50 | 28.50 | 26.53 | 26.72 | 26.39 | 3,300 |
| 22 mar 2024 | 28.94 | 29.00 | 27.21 | 27.21 | 26.88 | 11,800 |
| 21 mar 2024 | 26.71 | 27.87 | 26.71 | 27.87 | 27.53 | 8,100 |
| 20 mar 2024 | 26.50 | 27.22 | 26.50 | 26.71 | 26.38 | 8,000 |
| 19 mar 2024 | 27.70 | 27.99 | 27.00 | 27.42 | 27.08 | 13,600 |
| 18 mar 2024 | 26.04 | 28.36 | 26.04 | 27.31 | 26.98 | 47,500 |
| 15 mar 2024 | 25.11 | 26.34 | 25.11 | 26.21 | 25.89 | 25,800 |
| 14 mar 2024 | 26.02 | 26.02 | 25.36 | 25.37 | 25.06 | 19,100 |
| 13 mar 2024 | 26.16 | 26.60 | 25.93 | 26.30 | 25.98 | 9,700 |
| 12 mar 2024 | 26.55 | 26.55 | 26.34 | 26.50 | 26.18 | 4,200 |
| 11 mar 2024 | 26.80 | 27.20 | 26.69 | 26.69 | 26.36 | 5,400 |
| 08 mar 2024 | 27.01 | 27.19 | 25.00 | 26.61 | 26.28 | 5,900 |
| 07 mar 2024 | 26.13 | 26.92 | 26.07 | 26.92 | 26.59 | 5,300 |
| 06 mar 2024 | 26.14 | 26.47 | 26.09 | 26.47 | 26.15 | 5,600 |
| 05 mar 2024 | 26.66 | 26.99 | 26.35 | 26.45 | 26.13 | 6,300 |
| 04 mar 2024 | 25.50 | 26.93 | 25.50 | 26.47 | 26.15 | 10,300 |
| 01 mar 2024 | 27.36 | 27.36 | 26.29 | 26.51 | 26.18 | 6,000 |
| 29 feb 2024 | 27.24 | 27.70 | 26.95 | 27.61 | 27.27 | 8,700 |
| 28 feb 2024 | 25.73 | 27.19 | 25.73 | 26.68 | 26.35 | 7,900 |
| 27 feb 2024 | 26.25 | 26.48 | 25.98 | 26.10 | 25.78 | 7,700 |
| 26 feb 2024 | 25.73 | 26.50 | 25.73 | 26.03 | 25.71 | 8,200 |
| 23 feb 2024 | 25.21 | 26.25 | 25.10 | 26.06 | 25.74 | 12,700 |
| 22 feb 2024 | 26.00 | 26.78 | 25.60 | 25.60 | 25.29 | 8,400 |
| 21 feb 2024 | 26.72 | 26.72 | 25.79 | 25.91 | 25.59 | 6,600 |
| 20 feb 2024 | 27.56 | 27.87 | 27.02 | 27.02 | 26.69 | 7,700 |
| 16 feb 2024 | 27.76 | 28.45 | 27.76 | 28.11 | 27.77 | 7,100 |
| 15 feb 2024 | 26.67 | 28.20 | 26.65 | 27.70 | 27.36 | 12,400 |
| 14 feb 2024 | 26.40 | 27.10 | 26.40 | 27.10 | 26.77 | 7,000 |
| 13 feb 2024 | 26.06 | 27.49 | 25.76 | 25.93 | 25.61 | 18,900 |
| 12 feb 2024 | 26.33 | 27.50 | 26.14 | 27.12 | 26.79 | 17,200 |
| 09 feb 2024 | 26.65 | 27.00 | 25.92 | 26.51 | 26.18 | 8,900 |
| 08 feb 2024 | 27.00 | 27.00 | 26.53 | 26.80 | 26.47 | 6,300 |
| 07 feb 2024 | 27.44 | 27.54 | 25.99 | 27.00 | 26.67 | 10,800 |
| 06 feb 2024 | 27.53 | 28.00 | 26.96 | 27.66 | 27.32 | 21,400 |
| 05 feb 2024 | 27.53 | 28.01 | 27.49 | 27.61 | 27.27 | 13,100 |
| 02 feb 2024 | 28.65 | 29.49 | 27.57 | 28.49 | 28.14 | 8,600 |
| 01 feb 2024 | 27.97 | 29.50 | 27.52 | 28.72 | 28.37 | 27,300 |
| 31 ene 2024 | 27.52 | 27.89 | 26.87 | 27.39 | 27.05 | 12,700 |
| 30 ene 2024 | 28.77 | 28.77 | 27.39 | 27.90 | 27.56 | 5,900 |
| 29 ene 2024 | 28.75 | 28.80 | 27.01 | 27.68 | 27.34 | 15,700 |
| 26 ene 2024 | 29.49 | 29.49 | 28.75 | 29.14 | 28.78 | 6,000 |
| 25 ene 2024 | 30.29 | 30.29 | 29.40 | 29.40 | 29.04 | 6,400 |
| 24 ene 2024 | 30.44 | 30.44 | 29.87 | 29.87 | 29.50 | 6,000 |
| 23 ene 2024 | 29.05 | 30.50 | 29.05 | 29.62 | 29.26 | 7,500 |
| 22 ene 2024 | 29.00 | 30.25 | 29.00 | 30.25 | 29.88 | 6,400 |
| 19 ene 2024 | 28.36 | 28.95 | 27.75 | 28.94 | 28.59 | 8,200 |
| 18 ene 2024 | 28.00 | 28.31 | 27.84 | 27.97 | 27.63 | 5,400 |
| 17 ene 2024 | 28.50 | 28.88 | 28.06 | 28.06 | 27.72 | 5,400 |
| 16 ene 2024 | 28.79 | 28.79 | 28.30 | 28.62 | 28.27 | 5,600 |
| 12 ene 2024 | 29.51 | 29.51 | 28.75 | 29.16 | 28.80 | 7,000 |
| 11 ene 2024 | 28.50 | 29.44 | 28.50 | 29.35 | 28.99 | 6,700 |
| 11 ene 2024 | 0.3 Dividendo | |||||
| 10 ene 2024 | 30.10 | 30.52 | 29.23 | 29.90 | 29.24 | 9,600 |
| 09 ene 2024 | 31.41 | 31.62 | 30.05 | 30.05 | 29.38 | 12,200 |
| 08 ene 2024 | 31.55 | 31.99 | 31.55 | 31.99 | 31.28 | 4,500 |
| 05 ene 2024 | 30.70 | 32.01 | 30.31 | 31.50 | 30.80 | 34,000 |
| 04 ene 2024 | 31.08 | 31.15 | 30.67 | 31.00 | 30.31 | 13,300 |
| 03 ene 2024 | 31.66 | 31.73 | 30.35 | 30.90 | 30.21 | 10,800 |
| 02 ene 2024 | 32.76 | 32.76 | 31.30 | 31.67 | 30.97 | 14,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.