NWFL | Norwood Financia | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Norwood Financia (NWFL)

NASDAQ

$33.76+$0.54 (+1.61%)

Price as of Oct 02, 2026 4:15 PM EDT

$362.2M
Market Cap
38.01%
1-Year Change
Banks - Regional
Industry

1 Month
-2.21%

Low Price$33.04

High Price$35.25
3 Months
+2.95%

Low Price$30.35

High Price$35.25
1 Year
+38.01%

Low Price$23.32

High Price$35.25

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	32.86	33.25	32.28	33.22	+0.54%	27,452
09/30/2026	33.41	33.41	32.69	33.04	-0.90%	25,318
09/29/2026	33.87	33.87	32.97	33.34	-1.65%	33,240
09/28/2026	33.17	34.00	33.00	33.90	+0.36%	53,668
09/25/2026	33.79	34.04	33.59	33.78	+0.36%	28,831
09/24/2026	33.36	33.94	33.15	33.66	+0.96%	63,069
09/23/2026	34.13	34.13	33.15	33.34	-2.88%	21,162
09/22/2026	34.56	34.56	34.15	34.33	-0.06%	29,867
09/21/2026	34.74	34.74	33.79	34.35	-1.18%	18,623
09/18/2026	35.01	35.19	34.12	34.76	-1.14%	89,271
09/17/2026	35.20	35.20	34.77	35.16	+0.89%	18,440
09/16/2026	35.29	35.32	34.70	34.85	-1.13%	31,074
09/15/2026	34.64	35.29	34.64	35.25	+1.44%	47,524
09/14/2026	34.61	34.99	34.51	34.75	+0.67%	27,150
09/11/2026	34.51	35.00	34.21	34.52	+0.29%	35,376
09/10/2026	34.22	34.50	34.10	34.42	0.00%	18,366
09/09/2026	34.12	34.42	33.68	34.42	+0.06%	28,265
09/08/2026	34.47	34.60	34.25	34.40	-0.89%	28,504
09/04/2026	34.42	34.90	34.42	34.71	+0.14%	15,069
09/03/2026	34.91	35.48	34.33	34.66	+0.14%	22,459
09/02/2026	34.18	35.18	34.11	34.61	+1.88%	54,941
09/01/2026	34.12	34.31	33.87	33.97	-0.56%	36,212
08/31/2026	34.69	34.69	34.07	34.16	+0.03%	20,981
08/28/2026	34.06	34.21	33.95	34.15	+0.35%	16,578
08/27/2026	33.55	34.07	33.25	34.03	+1.31%	38,376
08/26/2026	33.83	33.85	33.33	33.59	-1.03%	26,882
08/25/2026	34.24	34.49	33.46	33.94	-0.47%	28,136
08/24/2026	33.98	34.38	33.66	34.10	+0.98%	31,353
08/21/2026	33.92	34.02	33.51	33.77	-0.03%	24,441
08/20/2026	33.33	34.10	33.20	33.78	+0.54%	19,514
08/19/2026	34.55	34.55	33.59	33.60	-2.24%	31,090
08/18/2026	34.27	34.58	33.90	34.37	+0.82%	51,278
08/17/2026	34.33	34.80	33.98	34.09	-1.16%	43,744
08/14/2026	34.10	34.90	33.62	34.49	-0.03%	78,770
08/13/2026	34.48	34.82	34.41	34.50	0.00%	31,459
08/12/2026	34.39	34.86	34.19	34.50	+0.76%	49,720
08/11/2026	33.73	34.30	33.39	34.24	+1.84%	40,402
08/10/2026	33.57	33.87	32.92	33.62	-0.62%	20,623
08/07/2026	33.92	34.10	33.29	33.83	-0.53%	25,575
08/06/2026	34.20	34.20	33.73	34.01	-0.12%	17,908
08/05/2026	34.24	34.25	33.52	34.05	-0.06%	26,657
08/04/2026	34.01	34.26	33.36	34.07	-0.18%	37,999
08/03/2026	34.22	35.45	34.04	34.13	+0.41%	54,521
07/31/2026	33.80	35.06	33.20	33.99	+0.86%	42,163
07/30/2026	33.62	33.99	32.95	33.70	+0.24%	44,270
07/29/2026	34.10	34.34	33.61	33.62	-1.26%	27,622
07/28/2026	33.73	34.55	33.73	34.05	+1.01%	37,357
07/27/2026	32.96	33.85	32.64	33.71	+3.31%	50,953
07/24/2026	31.99	32.97	31.99	32.63	+1.37%	52,882
07/23/2026	30.28	32.37	30.28	32.19	+6.06%	68,176
07/22/2026	30.39	30.69	29.64	30.35	-1.97%	38,088
07/22/2026	$0.86 Earnings
07/21/2026	31.02	31.48	30.32	30.96	-0.90%	42,420
07/20/2026	31.23	31.33	30.50	31.24	-0.29%	24,861
07/17/2026	31.73	32.02	31.16	31.33	-1.66%	25,633
07/16/2026	31.04	32.13	31.04	31.86	+2.64%	27,740
07/15/2026	31.14	31.42	30.19	31.04	-0.19%	18,578
07/15/2026	$0.32 Dividend
07/14/2026	31.28	31.75	30.84	31.10	+0.13%	28,839
07/13/2026	30.84	31.78	30.72	31.06	+0.97%	38,345
07/10/2026	30.92	31.03	30.55	30.76	-0.80%	21,236
07/09/2026	30.88	31.10	30.82	31.01	+1.36%	16,961
07/08/2026	31.22	31.48	30.40	30.60	-2.18%	34,506
07/07/2026	31.67	31.95	31.05	31.28	-1.39%	34,835
07/06/2026	31.78	32.08	31.54	31.72	-0.54%	26,460
07/02/2026	31.54	32.41	31.49	31.89	-1.17%	28,074
07/01/2026	31.95	32.42	31.85	32.27	+1.40%	31,493
06/30/2026	31.13	32.14	29.97	31.82	-0.42%	28,336
06/29/2026	32.04	32.53	31.64	31.96	-0.63%	61,974
06/26/2026	30.68	32.16	30.48	32.16	+4.20%	349,031
06/25/2026	30.68	31.14	30.20	30.86	+0.52%	86,410
06/24/2026	30.68	31.48	30.67	30.70	+0.06%	86,893
06/23/2026	30.39	31.34	30.39	30.68	+0.60%	90,817
06/22/2026	31.01	31.01	30.38	30.50	+0.15%	36,577
06/18/2026	30.72	30.83	30.15	30.46	-0.97%	50,052
06/17/2026	31.23	31.45	30.62	30.75	-0.86%	21,884
06/16/2026	30.76	31.10	30.44	31.02	+0.90%	57,547
06/15/2026	31.94	32.03	30.55	30.74	-3.36%	22,943
06/12/2026	31.72	31.97	31.40	31.81	+0.72%	23,955
06/11/2026	31.74	31.74	31.17	31.59	+0.38%	12,479
06/10/2026	31.27	31.71	31.23	31.47	+1.53%	25,149
06/09/2026	30.78	31.43	30.20	30.99	+1.33%	26,108
06/08/2026	30.14	30.82	30.14	30.59	+0.36%	17,230
06/05/2026	29.82	30.87	29.82	30.48	+1.85%	18,493
06/04/2026	29.06	29.94	29.06	29.92	+2.96%	35,851
06/03/2026	29.82	29.82	29.03	29.06	-3.86%	26,483
06/02/2026	29.71	30.28	29.71	30.23	+1.73%	12,291
06/01/2026	29.89	30.00	29.37	29.71	-0.69%	18,321
05/29/2026	30.33	30.33	29.86	29.92	-1.60%	20,215
05/28/2026	30.39	30.81	30.01	30.41	-0.36%	12,892
05/27/2026	30.60	30.60	30.18	30.52	+0.42%	15,563
05/26/2026	29.71	30.41	29.71	30.39	+2.40%	18,314
05/22/2026	29.73	29.85	29.60	29.67	-0.30%	17,794
05/21/2026	29.16	29.79	29.16	29.76	+1.11%	17,148
05/20/2026	29.20	29.88	29.04	29.44	+0.44%	31,722
05/19/2026	28.99	29.54	28.99	29.31	+0.48%	11,658
05/18/2026	28.47	29.54	28.47	29.17	+2.54%	14,655
05/15/2026	28.94	29.25	28.39	28.45	-2.08%	17,849
05/14/2026	29.70	29.70	29.05	29.05	+0.10%	11,258
05/13/2026	29.33	29.64	28.92	29.02	-1.11%	14,742