NWFL | Norwood Financia | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Norwood Financia (NWFL)

NASDAQ

$34.46+$0.75 (+2.24%)

Price as of Oct 22, 2026 7:30 PM EDT

$367.4M
Market Cap
33.02%
1-Year Change
Banks - Regional
Industry

1 Month
-0.95%

Low Price$32.73

High Price$34.00
3 Months
+9.90%

Low Price$32.32

High Price$34.91
1 Year
+33.02%

Low Price$25.10

High Price$34.91

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	33.90	33.91	33.45	33.70	-0.62%	47,853
10/20/2026	33.63	34.31	33.63	33.91	+1.13%	133,476
10/19/2026	33.55	33.81	33.25	33.53	-0.21%	34,056
10/16/2026	33.53	34.00	33.05	33.60	+0.42%	91,623
10/15/2026	33.50	33.88	33.01	33.46	+0.57%	34,423
10/15/2026	$0.32 Dividend
10/14/2026	33.18	33.67	33.08	33.27	-0.71%	50,562
10/13/2026	33.71	33.86	33.25	33.51	-0.35%	45,841
10/12/2026	33.17	33.82	33.17	33.63	+1.25%	45,334
10/09/2026	33.70	33.70	33.18	33.21	-1.00%	30,826
10/08/2026	33.67	33.92	33.44	33.55	+0.42%	31,128
10/07/2026	33.46	33.77	33.31	33.41	-1.00%	31,325
10/06/2026	33.53	34.03	33.53	33.75	+0.92%	22,454
10/05/2026	33.19	33.65	33.19	33.44	+0.18%	31,403
10/02/2026	33.21	33.65	33.10	33.38	+1.44%	37,611
10/01/2026	32.55	32.93	31.97	32.90	+0.54%	27,452
09/30/2026	33.09	33.09	32.38	32.73	-0.90%	25,318
09/29/2026	33.55	33.55	32.65	33.02	-1.65%	33,240
09/28/2026	32.86	33.68	32.69	33.58	+0.36%	53,668
09/25/2026	33.47	33.72	33.27	33.46	+0.36%	28,831
09/24/2026	33.04	33.62	32.83	33.34	+0.96%	63,069
09/23/2026	33.80	33.80	32.83	33.02	-2.88%	21,162
09/22/2026	34.23	34.23	33.82	34.00	-0.06%	29,867
09/21/2026	34.41	34.41	33.47	34.02	-1.18%	18,623
09/18/2026	34.68	34.85	33.79	34.43	-1.14%	89,271
09/17/2026	34.86	34.86	34.44	34.83	+0.89%	18,440
09/16/2026	34.95	34.98	34.37	34.52	-1.13%	31,074
09/15/2026	34.31	34.95	34.31	34.91	+1.44%	47,524
09/14/2026	34.28	34.65	34.18	34.42	+0.67%	27,150
09/11/2026	34.18	34.67	33.88	34.19	+0.29%	35,376
09/10/2026	33.89	34.17	33.78	34.09	0.00%	18,366
09/09/2026	33.79	34.09	33.36	34.09	+0.06%	28,265
09/08/2026	34.14	34.27	33.92	34.07	-0.89%	28,504
09/04/2026	34.09	34.56	34.09	34.38	+0.14%	15,069
09/03/2026	34.58	35.14	34.00	34.33	+0.14%	22,459
09/02/2026	33.85	34.84	33.79	34.28	+1.88%	54,941
09/01/2026	33.79	33.98	33.55	33.65	-0.56%	36,212
08/31/2026	34.36	34.36	33.74	33.83	+0.03%	20,981
08/28/2026	33.74	33.88	33.63	33.82	+0.35%	16,578
08/27/2026	33.23	33.75	32.93	33.71	+1.31%	38,376
08/26/2026	33.51	33.53	33.01	33.27	-1.03%	26,882
08/25/2026	33.91	34.16	33.14	33.62	-0.47%	28,136
08/24/2026	33.66	34.05	33.34	33.78	+0.98%	31,353
08/21/2026	33.60	33.70	33.19	33.45	-0.03%	24,441
08/20/2026	33.01	33.78	32.88	33.46	+0.54%	19,514
08/19/2026	34.22	34.22	33.27	33.28	-2.24%	31,090
08/18/2026	33.94	34.25	33.58	34.04	+0.82%	51,278
08/17/2026	34.00	34.46	33.65	33.77	-1.16%	43,744
08/14/2026	33.78	34.57	33.30	34.16	-0.03%	78,770
08/13/2026	34.15	34.49	34.08	34.17	0.00%	31,459
08/12/2026	34.06	34.53	33.86	34.17	+0.76%	49,720
08/11/2026	33.41	33.97	33.07	33.91	+1.84%	40,402
08/10/2026	33.25	33.55	32.60	33.30	-0.62%	20,623
08/07/2026	33.60	33.78	32.97	33.51	-0.53%	25,575
08/06/2026	33.87	33.87	33.41	33.69	-0.12%	17,908
08/05/2026	33.91	33.92	33.20	33.73	-0.06%	26,657
08/04/2026	33.69	33.93	33.04	33.75	-0.18%	37,999
08/03/2026	33.89	35.11	33.72	33.80	+0.41%	54,521
07/31/2026	33.48	34.73	32.88	33.67	+0.86%	42,163
07/30/2026	33.30	33.67	32.64	33.38	+0.24%	44,270
07/29/2026	33.78	34.01	33.29	33.30	-1.26%	27,622
07/28/2026	33.41	34.22	33.41	33.73	+1.01%	37,357
07/27/2026	32.65	33.52	32.33	33.39	+3.31%	50,953
07/24/2026	31.69	32.66	31.69	32.32	+1.37%	52,882
07/23/2026	29.99	32.06	29.99	31.88	+6.06%	68,176
07/22/2026	30.10	30.40	29.36	30.06	-1.97%	38,088
07/22/2026	$0.86 Earnings
07/21/2026	30.72	31.18	30.03	30.67	-0.90%	42,420
07/20/2026	30.93	31.03	30.21	30.94	-0.29%	24,861
07/17/2026	31.43	31.71	30.86	31.03	-1.66%	25,633
07/16/2026	30.74	31.83	30.74	31.56	+2.64%	27,740
07/15/2026	30.84	31.12	29.90	30.74	-0.19%	18,578
07/15/2026	$0.32 Dividend
07/14/2026	30.98	31.45	30.55	30.80	+0.13%	28,839
07/13/2026	30.55	31.48	30.43	30.76	+0.97%	38,345
07/10/2026	30.63	30.74	30.26	30.47	-0.80%	21,236
07/09/2026	30.58	30.80	30.53	30.72	+1.36%	16,961
07/08/2026	30.92	31.18	30.11	30.30	-2.18%	34,506
07/07/2026	31.37	31.64	30.75	30.98	-1.39%	34,835
07/06/2026	31.48	31.78	31.24	31.42	-0.54%	26,460
07/02/2026	31.24	32.10	31.19	31.59	-1.17%	28,074
07/01/2026	31.65	32.11	31.54	31.96	+1.40%	31,493
06/30/2026	30.83	31.83	29.69	31.52	-0.42%	28,336
06/29/2026	31.74	32.22	31.34	31.65	-0.63%	61,974
06/26/2026	30.39	31.85	30.19	31.85	+4.20%	349,031
06/25/2026	30.39	30.84	29.91	30.57	+0.52%	86,410
06/24/2026	30.39	31.18	30.38	30.41	+0.06%	86,893
06/23/2026	30.10	31.04	30.10	30.39	+0.60%	90,817
06/22/2026	30.72	30.72	30.09	30.21	+0.15%	36,577
06/18/2026	30.43	30.54	29.87	30.17	-0.97%	50,052
06/17/2026	30.93	31.15	30.33	30.46	-0.86%	21,884
06/16/2026	30.47	30.80	30.15	30.73	+0.90%	57,547
06/15/2026	31.64	31.73	30.26	30.45	-3.36%	22,943
06/12/2026	31.42	31.67	31.10	31.51	+0.72%	23,955
06/11/2026	31.44	31.44	30.88	31.28	+0.38%	12,479
06/10/2026	30.97	31.41	30.93	31.17	+1.53%	25,149
06/09/2026	30.49	31.13	29.91	30.70	+1.33%	26,108
06/08/2026	29.85	30.53	29.85	30.29	+0.36%	17,230
06/05/2026	29.53	30.58	29.53	30.19	+1.85%	18,493
06/04/2026	28.78	29.66	28.78	29.64	+2.96%	35,851