U.S. markets open in 5 hours 33 minutes
F S&P 500
5,549.00 +12.00 (+0.22%) F Dow Jones
39,545.00 +19.00 (+0.05%) F Nasdaq
20,054.75 +82.50 (+0.41%) E-mini Russell 2000 Index Futur
2,044.70 -0.20 (-0.01%) Petróleo
81.14 +0.31 (+0.38%) Oro
2,326.00 -4.80 (-0.21%)
William Penn Bancorporation (WMPN)
NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 11.35 | 11.36 | 11.33 | 11.35 | 11.35 | 16,900 |
| 24 jun 2024 | 11.36 | 11.50 | 11.33 | 11.36 | 11.36 | 17,100 |
| 21 jun 2024 | 11.70 | 11.71 | 11.33 | 11.33 | 11.33 | 46,700 |
| 20 jun 2024 | 11.60 | 11.73 | 11.57 | 11.70 | 11.70 | 12,500 |
| 18 jun 2024 | 11.85 | 11.85 | 11.69 | 11.69 | 11.69 | 9,700 |
| 17 jun 2024 | 11.94 | 11.95 | 11.67 | 11.77 | 11.77 | 10,300 |
| 14 jun 2024 | 11.65 | 11.86 | 11.64 | 11.86 | 11.86 | 5,000 |
| 13 jun 2024 | 11.61 | 11.78 | 11.61 | 11.70 | 11.70 | 3,000 |
| 12 jun 2024 | 11.60 | 11.79 | 11.60 | 11.79 | 11.79 | 4,300 |
| 11 jun 2024 | 11.65 | 11.73 | 11.60 | 11.72 | 11.72 | 7,700 |
| 10 jun 2024 | 11.87 | 11.90 | 11.63 | 11.65 | 11.65 | 11,100 |
| 07 jun 2024 | 11.99 | 11.99 | 11.82 | 11.82 | 11.82 | 14,400 |
| 06 jun 2024 | 11.91 | 11.99 | 11.90 | 11.96 | 11.96 | 7,300 |
| 05 jun 2024 | 11.99 | 12.03 | 11.93 | 11.93 | 11.93 | 19,900 |
| 04 jun 2024 | 12.07 | 12.09 | 12.00 | 12.01 | 12.01 | 18,000 |
| 03 jun 2024 | 12.07 | 12.12 | 12.02 | 12.02 | 12.02 | 17,300 |
| 31 may 2024 | 12.15 | 12.15 | 12.04 | 12.05 | 12.05 | 9,700 |
| 30 may 2024 | 12.06 | 12.15 | 12.04 | 12.04 | 12.04 | 7,400 |
| 29 may 2024 | 11.99 | 12.13 | 11.99 | 12.07 | 12.07 | 6,700 |
| 28 may 2024 | 12.03 | 12.10 | 12.01 | 12.01 | 12.01 | 4,000 |
| 24 may 2024 | 12.02 | 12.09 | 11.99 | 12.01 | 12.01 | 18,400 |
| 23 may 2024 | 12.03 | 12.06 | 12.01 | 12.01 | 12.01 | 4,100 |
| 22 may 2024 | 12.05 | 12.13 | 12.05 | 12.13 | 12.13 | 4,500 |
| 21 may 2024 | 12.14 | 12.14 | 12.00 | 12.00 | 12.00 | 5,400 |
| 20 may 2024 | 12.03 | 12.14 | 12.01 | 12.01 | 12.01 | 56,500 |
| 17 may 2024 | 12.14 | 12.15 | 12.06 | 12.06 | 12.06 | 7,700 |
| 16 may 2024 | 12.07 | 12.15 | 12.04 | 12.04 | 12.04 | 48,600 |
| 15 may 2024 | 12.18 | 12.29 | 12.03 | 12.03 | 12.03 | 22,000 |
| 14 may 2024 | 12.05 | 12.20 | 12.05 | 12.10 | 12.10 | 18,300 |
| 13 may 2024 | 12.06 | 12.18 | 12.06 | 12.06 | 12.06 | 5,100 |
| 10 may 2024 | 12.16 | 12.37 | 12.15 | 12.15 | 12.15 | 5,200 |
| 09 may 2024 | 12.43 | 12.43 | 12.15 | 12.15 | 12.15 | 9,200 |
| 08 may 2024 | 12.26 | 12.46 | 12.25 | 12.35 | 12.35 | 18,500 |
| 07 may 2024 | 12.25 | 12.40 | 12.13 | 12.37 | 12.37 | 20,300 |
| 06 may 2024 | 12.35 | 12.35 | 12.22 | 12.22 | 12.22 | 6,400 |
| 03 may 2024 | 12.10 | 12.35 | 12.10 | 12.22 | 12.22 | 13,000 |
| 02 may 2024 | 12.24 | 12.25 | 12.11 | 12.11 | 12.11 | 7,900 |
| 01 may 2024 | 12.12 | 12.25 | 12.06 | 12.12 | 12.12 | 4,600 |
| 30 abr 2024 | 12.10 | 12.24 | 12.06 | 12.24 | 12.24 | 19,400 |
| 29 abr 2024 | 12.05 | 12.21 | 12.02 | 12.04 | 12.04 | 16,100 |
| 26 abr 2024 | 12.09 | 12.16 | 12.05 | 12.06 | 12.06 | 6,000 |
| 26 abr 2024 | 0.03 Dividendo | |||||
| 25 abr 2024 | 12.06 | 12.22 | 12.05 | 12.08 | 12.05 | 11,900 |
| 24 abr 2024 | 12.09 | 12.23 | 12.05 | 12.23 | 12.20 | 6,100 |
| 23 abr 2024 | 12.11 | 12.14 | 12.03 | 12.05 | 12.02 | 8,000 |
| 22 abr 2024 | 12.24 | 12.26 | 12.10 | 12.10 | 12.07 | 47,200 |
| 19 abr 2024 | 12.20 | 12.39 | 12.20 | 12.26 | 12.23 | 19,400 |
| 18 abr 2024 | 12.46 | 12.46 | 12.23 | 12.23 | 12.20 | 600 |
| 17 abr 2024 | 12.25 | 12.30 | 12.21 | 12.21 | 12.18 | 3,900 |
| 16 abr 2024 | 12.30 | 12.34 | 12.21 | 12.21 | 12.18 | 4,500 |
| 15 abr 2024 | 12.25 | 12.44 | 12.23 | 12.23 | 12.20 | 3,300 |
| 12 abr 2024 | 12.26 | 12.26 | 12.25 | 12.25 | 12.22 | 3,300 |
| 11 abr 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.26 | 600 |
| 10 abr 2024 | 12.36 | 12.42 | 12.35 | 12.36 | 12.33 | 1,300 |
| 09 abr 2024 | 12.28 | 12.50 | 12.25 | 12.50 | 12.47 | 17,100 |
| 08 abr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.22 | 500 |
| 05 abr 2024 | 12.37 | 12.46 | 12.25 | 12.26 | 12.23 | 8,100 |
| 04 abr 2024 | 12.35 | 12.40 | 12.27 | 12.27 | 12.24 | 1,900 |
| 03 abr 2024 | 12.40 | 12.40 | 12.27 | 12.30 | 12.27 | 7,000 |
| 02 abr 2024 | 12.35 | 12.46 | 12.28 | 12.43 | 12.40 | 10,700 |
| 01 abr 2024 | 12.37 | 12.46 | 12.28 | 12.40 | 12.37 | 11,800 |
| 28 mar 2024 | 12.35 | 12.49 | 12.35 | 12.35 | 12.32 | 12,700 |
| 27 mar 2024 | 12.31 | 12.44 | 12.26 | 12.27 | 12.24 | 14,300 |
| 26 mar 2024 | 12.29 | 12.40 | 12.24 | 12.24 | 12.21 | 8,500 |
| 25 mar 2024 | 12.25 | 12.38 | 12.19 | 12.19 | 12.16 | 7,300 |
| 22 mar 2024 | 12.16 | 12.36 | 12.16 | 12.35 | 12.32 | 2,800 |
| 21 mar 2024 | 12.20 | 12.39 | 12.18 | 12.24 | 12.21 | 20,400 |
| 20 mar 2024 | 12.30 | 12.35 | 12.15 | 12.15 | 12.12 | 7,100 |
| 19 mar 2024 | 12.30 | 12.40 | 12.17 | 12.29 | 12.26 | 12,000 |
| 18 mar 2024 | 12.30 | 12.35 | 12.15 | 12.15 | 12.12 | 11,800 |
| 15 mar 2024 | 12.16 | 12.35 | 12.16 | 12.29 | 12.26 | 14,200 |
| 14 mar 2024 | 12.44 | 12.48 | 12.39 | 12.45 | 12.42 | 21,900 |
| 13 mar 2024 | 12.26 | 12.49 | 12.26 | 12.49 | 12.46 | 6,700 |
| 12 mar 2024 | 12.25 | 12.37 | 12.25 | 12.29 | 12.26 | 4,400 |
| 11 mar 2024 | 12.45 | 12.49 | 12.26 | 12.35 | 12.32 | 7,200 |
| 08 mar 2024 | 12.19 | 12.42 | 12.14 | 12.39 | 12.36 | 11,400 |
| 07 mar 2024 | 12.19 | 12.37 | 12.13 | 12.25 | 12.22 | 13,200 |
| 06 mar 2024 | 12.04 | 12.17 | 12.02 | 12.02 | 11.99 | 5,300 |
| 05 mar 2024 | 12.06 | 12.18 | 12.05 | 12.05 | 12.02 | 6,000 |
| 04 mar 2024 | 12.05 | 12.11 | 12.01 | 12.01 | 11.98 | 13,900 |
| 01 mar 2024 | 12.11 | 12.13 | 12.02 | 12.03 | 12.00 | 8,900 |
| 29 feb 2024 | 12.10 | 12.27 | 12.06 | 12.07 | 12.04 | 5,800 |
| 28 feb 2024 | 12.08 | 12.17 | 12.02 | 12.02 | 11.99 | 4,600 |
| 27 feb 2024 | 12.25 | 12.25 | 12.00 | 12.01 | 11.98 | 16,000 |
| 26 feb 2024 | 12.07 | 12.24 | 12.01 | 12.19 | 12.16 | 3,600 |
| 23 feb 2024 | 12.10 | 12.34 | 12.08 | 12.08 | 12.05 | 8,200 |
| 22 feb 2024 | 12.01 | 12.16 | 11.94 | 11.95 | 11.92 | 17,500 |
| 21 feb 2024 | 12.00 | 12.12 | 12.00 | 12.12 | 12.09 | 7,400 |
| 20 feb 2024 | 12.07 | 12.12 | 11.99 | 12.02 | 11.99 | 6,100 |
| 16 feb 2024 | 12.25 | 12.45 | 12.14 | 12.14 | 12.11 | 3,300 |
| 15 feb 2024 | 12.34 | 12.44 | 12.34 | 12.44 | 12.41 | 2,800 |
| 14 feb 2024 | 12.15 | 12.45 | 12.15 | 12.34 | 12.31 | 10,700 |
| 13 feb 2024 | 12.32 | 12.44 | 11.93 | 12.08 | 12.05 | 29,300 |
| 12 feb 2024 | 12.09 | 12.30 | 11.98 | 12.08 | 12.05 | 19,000 |
| 09 feb 2024 | 11.90 | 12.12 | 11.90 | 12.09 | 12.06 | 6,500 |
| 08 feb 2024 | 11.66 | 11.90 | 11.53 | 11.69 | 11.66 | 57,600 |
| 07 feb 2024 | 12.02 | 12.05 | 11.61 | 11.70 | 11.67 | 67,000 |
| 06 feb 2024 | 12.36 | 12.53 | 12.02 | 12.02 | 11.99 | 39,500 |
| 05 feb 2024 | 12.25 | 12.38 | 12.22 | 12.28 | 12.25 | 18,800 |
| 02 feb 2024 | 12.36 | 12.40 | 12.25 | 12.32 | 12.29 | 17,300 |
| *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.