NASDAQ:NWFL | Historical Stock Price | NORWOOD FINANCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-03-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.21$10.74$18.55$32.04$55.35$95.621998-03-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$19.37$32.79150——
2014-12-30$19.27$32.627,050——
2014-12-29$19.31$32.700——
2014-12-26$19.31$32.700——
2014-12-24$19.33$32.730——
2014-12-23$19.31$32.705,850——
2014-12-22$19.35$32.760——
2014-12-19$19.35$32.761,950——
2014-12-18$19.33$32.7318,150——
2014-12-17$19.35$32.76900——
2014-12-16$19.33$32.730——
2014-12-15$19.33$32.731,200——
2014-12-12$19.53$33.061,800——
2014-12-11$19.33$32.736,750——
2014-12-10$19.33$32.732,850——
2014-12-09$19.39$32.824,500——
2014-12-08$19.38$32.811,650——
2014-12-05$19.35$32.762,400——
2014-12-04$19.57$33.131,800——
2014-12-03$19.40$32.8510,800——
2014-12-02$19.64$33.253,450——
2014-12-01$19.47$32.963,000——
2014-11-28$19.47$32.961,200——
2014-11-26$19.34$32.746,900——
2014-11-25$19.30$32.682,550——
2014-11-24$19.27$32.621,350——
2014-11-21$19.10$32.341,800——
2014-11-20$19.33$32.732,100——
2014-11-19$19.23$32.562,100——
2014-11-18$19.43$32.90900——
2014-11-17$19.20$32.510——
2014-11-14$19.20$32.51150——
2014-11-13$19.37$32.800——
2014-11-12$19.37$32.801,800——
2014-11-11$19.37$32.79600——
2014-11-10$19.43$32.903,300——
2014-11-07$18.53$31.38300——
2014-11-06$18.91$32.023,750——
2014-11-05$19.03$32.231,800——
2014-11-04$19.43$32.9011,250——
2014-11-03$19.33$32.736,600——
2014-10-31$19.33$32.730——
2014-10-30$19.33$32.730——
2014-10-29$19.33$32.734,800——
2014-10-28$18.65$31.58600——
2014-10-27$18.47$31.271,950——
2014-10-24$19.00$32.17450——
2014-10-23$18.81$31.851,050——
2014-10-22$19.01$32.19600——
2014-10-21$18.67$31.60450——
2014-10-20$18.97$32.112,250——
2014-10-17$18.83$31.89600——
2014-10-16$18.50$31.32600——
2014-10-15$18.67$31.602,400——
2014-10-14$18.70$31.66450——
2014-10-13$18.67$31.601,500——
2014-10-10$18.97$32.113,000——
2014-10-09$18.97$31.77150——
2014-10-08$19.33$32.390——
2014-10-07$19.33$32.39300——
2014-10-06$18.49$30.971,950——
2014-10-03$18.77$31.442,700——
2014-10-02$18.79$31.48900——
2014-10-01$19.09$31.991,500——
2014-09-30$19.07$31.941,050——
2014-09-29$19.07$31.941,650——
2014-09-26$19.07$31.940——
2014-09-25$19.07$31.94750——
2014-09-24$18.91$31.67600——
2014-09-23$18.67$31.270——
2014-09-22$18.67$31.271,200——
2014-09-19$19.30$32.331,050——
2014-09-18$18.65$31.241,950——
2014-09-17$18.37$30.771,800——
2014-09-16$18.75$31.420——
2014-09-15$18.75$31.427,050——
2014-09-12$18.89$31.650——
2014-09-11$18.89$31.651,500——
2014-09-10$18.88$31.631,500——
2014-09-09$18.67$31.28300——
2014-09-08$18.67$31.28450——
2014-09-05$19.27$32.280——
2014-09-04$19.27$32.280——
2014-09-03$19.27$32.280——
2014-09-02$19.27$32.284,050——
2014-08-29$19.47$32.61300——
2014-08-28$19.47$32.612,400——
2014-08-27$19.40$32.500——
2014-08-26$19.40$32.50750——
2014-08-25$19.41$32.511,500——
2014-08-22$19.40$32.50600——
2014-08-21$19.37$32.452,850——
2014-08-20$19.47$32.61150——
2014-08-19$19.37$32.440——
2014-08-18$19.37$32.440——
2014-08-15$19.37$32.441,050——
2014-08-14$19.37$32.441,800——
2014-08-13$19.37$32.440——
2014-08-12$19.37$32.441,950——
2014-08-11$19.37$32.446,150——
2014-08-08$19.50$32.6712,600——
2014-08-07$19.36$32.431,350——
2014-08-06$19.26$32.265,550——
2014-08-05$19.22$32.202,400——
2014-08-04$19.47$32.611,200——
2014-08-01$19.49$32.645,250——
2014-07-31$19.47$32.612,250——
2014-07-30$19.23$32.21150——
2014-07-29$19.40$32.503,900——
2014-07-28$19.33$32.395,400——
2014-07-25$19.33$32.397,500——
2014-07-24$19.43$32.541,650——
2014-07-23$19.35$32.4210,650——
2014-07-22$19.13$32.051,200——
2014-07-21$19.40$32.501,350——
2014-07-18$19.54$32.404,800——
2014-07-17$19.50$32.333,600——
2014-07-16$19.50$32.331,350——
2014-07-15$19.64$32.566,450——
2014-07-14$19.33$32.062,550——
2014-07-11$19.33$32.065,850——
2014-07-10$18.54$30.74450——
2014-07-09$19.33$32.060——
2014-07-08$19.33$32.060——
2014-07-07$19.33$32.063,300——
2014-07-03$18.83$31.232,400——
2014-07-02$19.14$31.741,500——
2014-07-01$19.29$31.991,800——
2014-06-30$19.00$31.50900——
2014-06-27$19.17$31.781,650——
2014-06-26$19.00$31.501,800——
2014-06-25$18.92$31.37750——
2014-06-24$18.83$31.231,500——
2014-06-23$19.15$31.762,100——
2014-06-20$19.12$31.701,050——
2014-06-19$18.83$31.233,750——
2014-06-18$19.17$31.787,050——
2014-06-17$18.83$31.23300——
2014-06-16$18.58$30.81600——
2014-06-13$18.59$30.831,350——
2014-06-12$18.37$30.45150——
2014-06-11$18.79$31.16750——
2014-06-10$18.49$30.653,300——
2014-06-09$18.45$30.596,450——
2014-06-06$18.83$31.234,650——
2014-06-05$19.00$31.507,650——
2014-06-04$19.03$31.560——
2014-06-03$19.03$31.560——
2014-06-02$19.03$31.560——
2014-05-30$19.03$31.560——
2014-05-29$19.03$31.56750——
2014-05-28$19.10$31.670——
2014-05-27$19.10$31.670——
2014-05-23$19.10$31.677,800——
2014-05-22$19.33$32.062,700——
2014-05-21$19.33$32.061,500——
2014-05-20$19.29$31.98600——
2014-05-19$19.32$32.031,500——
2014-05-16$19.31$32.010——
2014-05-15$19.31$32.01750——
2014-05-14$19.10$31.671,200——
2014-05-13$19.17$31.782,100——
2014-05-12$19.33$32.05900——
2014-05-09$19.17$31.785,100——
2014-05-08$18.95$31.43750——
2014-05-07$19.33$32.05300——
2014-05-06$18.80$31.173,000——
2014-05-05$19.53$32.394,350——
2014-05-02$19.60$32.50450——
2014-05-01$19.71$32.68900——
2014-04-30$19.34$32.07900——
2014-04-29$19.45$32.26600——
2014-04-28$19.79$32.824,200——
2014-04-25$19.32$32.038,250——
2014-04-24$19.79$32.812,850——
2014-04-23$19.79$32.820——
2014-04-22$19.79$32.821,500——
2014-04-21$19.78$32.804,350——
2014-04-17$19.67$32.610——
2014-04-16$19.67$32.612,850——
2014-04-15$19.70$32.66750——
2014-04-14$19.73$32.714,950——
2014-04-11$19.50$32.337,650——
2014-04-10$19.57$32.114,950——
2014-04-09$19.00$31.18750——
2014-04-08$19.70$32.331,800——
2014-04-07$19.40$31.849,300——
2014-04-04$19.10$31.354,050——
2014-04-03$18.74$30.753,450——
2014-04-02$18.83$30.903,450——
2014-04-01$18.67$30.637,200——
2014-03-31$19.07$31.290——
2014-03-28$19.07$31.294,650——
2014-03-27$19.50$32.001,050——
2014-03-26$19.50$32.00450——
2014-03-25$19.33$31.731,050——
2014-03-24$19.36$31.77450——
2014-03-21$19.37$31.781,500——
2014-03-20$19.86$32.590——
2014-03-19$19.86$32.599,900——
2014-03-18$19.17$31.461,050——
2014-03-17$18.43$30.250——
2014-03-14$18.43$30.252,250——
2014-03-13$18.37$30.140——
2014-03-12$18.37$30.14450——
2014-03-11$18.59$30.5110,500——
2014-03-10$18.94$31.083,450——
2014-03-07$18.94$31.085,550——
2014-03-06$18.92$31.05900——
2014-03-05$18.93$31.073,300——
2014-03-04$19.92$32.691,350——
2014-03-03$19.92$32.69750——
2014-02-28$19.30$31.672,700——
2014-02-27$19.85$32.57300——
2014-02-26$19.53$32.062,700——
2014-02-25$20.01$32.836,300——
2014-02-24$20.18$33.12450——
2014-02-21$20.03$32.881,800——
2014-02-20$20.03$32.870——
2014-02-19$20.03$32.87300——
2014-02-18$20.01$32.832,700——
2014-02-14$20.07$32.933,150——
2014-02-13$20.10$32.996,600——
2014-02-12$19.87$32.60900——
2014-02-11$19.34$31.746,150——
2014-02-10$19.91$32.671,050——
2014-02-07$20.69$33.963,450——
2014-02-06$20.80$34.142,250——
2014-02-05$20.05$32.901,350——
2014-02-04$20.86$34.2315,000——
2014-02-03$21.24$34.8616,650——
2014-01-31$19.67$32.288,400——
2014-01-30$19.63$32.22900——
2014-01-29$19.67$32.287,200——
2014-01-28$19.30$31.671,950——
2014-01-27$19.17$31.474,350——
2014-01-24$19.24$31.583,150——
2014-01-23$19.11$31.361,800——
2014-01-22$18.83$30.90750——
2014-01-21$18.71$30.701,650——
2014-01-17$19.01$31.193,300——
2014-01-16$18.71$30.711,800——
2014-01-15$19.00$31.185,400——
2014-01-14$18.83$30.91300——
2014-01-13$18.83$30.918,250——
2014-01-10$19.03$30.9123,700——
2014-01-09$18.48$30.015,400——
2014-01-08$18.34$29.7815,000——
2014-01-07$18.43$29.924,350——
2014-01-06$18.42$29.9110,200——
2014-01-03$18.17$29.502,400——
2014-01-02$18.37$29.8419,650——