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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$22.09$40.741,200——
2016-12-29$21.23$39.1512,150——
2016-12-28$21.93$40.433,750——
2016-12-27$22.66$41.789,600——
2016-12-23$22.33$41.18900——
2016-12-22$22.55$41.591,350——
2016-12-21$22.50$41.493,750——
2016-12-20$22.34$41.193,300——
2016-12-19$22.30$41.122,700——
2016-12-16$22.27$41.067,800——
2016-12-15$22.41$41.335,100——
2016-12-14$22.40$41.302,700——
2016-12-13$22.37$41.259,150——
2016-12-12$22.17$40.88600——
2016-12-09$21.83$40.26750——
2016-12-08$22.60$41.673,600——
2016-12-07$22.67$41.7912,150——
2016-12-06$21.67$39.9510,500——
2016-12-05$21.60$39.835,100——
2016-12-02$21.27$39.233,900——
2016-12-01$21.67$39.954,800——
2016-11-30$23.00$42.4111,400——
2016-11-29$21.67$39.957,200——
2016-11-28$22.48$41.452,100——
2016-11-25$22.27$41.0730,300——
2016-11-23$21.45$39.564,800——
2016-11-22$21.99$40.546,750——
2016-11-21$20.93$38.608,100——
2016-11-18$20.17$37.203,600——
2016-11-17$20.07$37.002,550——
2016-11-16$19.73$36.3934,500——
2016-11-15$19.42$35.81600——
2016-11-14$19.33$35.65750——
2016-11-11$19.60$36.141,500——
2016-11-10$19.40$35.774,350——
2016-11-09$19.45$35.861,350——
2016-11-08$19.57$36.080——
2016-11-07$19.57$36.08150——
2016-11-04$19.67$36.281,050——
2016-11-03$19.67$36.265,550——
2016-11-02$19.60$36.140——
2016-11-01$19.60$36.142,400——
2016-10-31$19.36$35.701,500——
2016-10-28$19.37$35.712,850——
2016-10-27$19.48$35.927,650——
2016-10-26$19.28$35.55150——
2016-10-25$19.13$35.273,150——
2016-10-24$19.63$36.19450——
2016-10-21$19.45$35.871,200——
2016-10-20$19.27$35.53450——
2016-10-19$19.27$35.533,600——
2016-10-18$19.24$35.481,200——
2016-10-17$19.03$35.104,950——
2016-10-14$19.02$35.075,550——
2016-10-13$19.17$35.340——
2016-10-12$19.17$35.343,750——
2016-10-11$19.33$35.271,650——
2016-10-10$19.65$35.851,050——
2016-10-07$19.38$35.35450——
2016-10-06$19.61$35.77900——
2016-10-05$19.74$36.01900——
2016-10-04$19.40$35.39600——
2016-10-03$19.83$36.181,200——
2016-09-30$19.39$35.36600——
2016-09-29$19.33$35.274,350——
2016-09-28$19.37$35.331,350——
2016-09-27$19.33$35.271,500——
2016-09-26$19.07$34.782,550——
2016-09-23$19.59$35.730——
2016-09-22$19.59$35.73900——
2016-09-21$19.48$35.531,650——
2016-09-20$19.37$35.33450——
2016-09-19$19.33$35.277,350——
2016-09-16$19.83$36.173,000——
2016-09-15$19.59$35.741,650——
2016-09-14$19.34$35.284,500——
2016-09-13$19.41$35.402,550——
2016-09-12$19.41$35.411,200——
2016-09-09$19.83$36.181,950——
2016-09-08$19.84$36.191,200——
2016-09-07$19.37$35.337,500——
2016-09-06$19.41$35.411,200——
2016-09-02$19.33$35.278,400——
2016-09-01$19.27$35.152,250——
2016-08-31$19.28$35.170——
2016-08-30$19.28$35.171,500——
2016-08-29$19.27$35.15450——
2016-08-26$19.15$34.943,600——
2016-08-25$19.29$35.186,750——
2016-08-24$19.21$35.051,200——
2016-08-23$19.23$35.072,700——
2016-08-22$19.15$34.941,350——
2016-08-19$19.20$35.021,050——
2016-08-18$19.29$35.192,400——
2016-08-17$18.73$34.173,450——
2016-08-16$18.77$34.25750——
2016-08-15$18.77$34.23450——
2016-08-12$18.74$34.18300——
2016-08-11$18.80$34.29600——
2016-08-10$18.72$34.15600——
2016-08-09$18.87$34.432,250——
2016-08-08$19.06$34.772,850——
2016-08-05$19.17$34.965,400——
2016-08-04$19.00$34.665,400——
2016-08-03$18.73$34.175,400——
2016-08-02$19.00$34.66600——
2016-08-01$19.00$34.662,100——
2016-07-29$18.77$34.234,350——
2016-07-28$18.94$34.55750——
2016-07-27$19.00$34.667,650——
2016-07-26$18.50$33.75300——
2016-07-25$18.67$34.052,850——
2016-07-22$18.63$33.981,500——
2016-07-21$18.50$33.753,450——
2016-07-20$18.51$33.760——
2016-07-19$18.51$33.764,350——
2016-07-18$18.63$33.990——
2016-07-15$18.63$33.991,050——
2016-07-14$18.59$33.924,800——
2016-07-13$18.40$33.562,400——
2016-07-12$18.67$33.67900——
2016-07-11$18.67$33.671,950——
2016-07-08$18.58$33.524,200——
2016-07-07$18.67$33.67750——
2016-07-06$18.80$33.91450——
2016-07-05$18.80$33.91300——
2016-07-01$18.67$33.670——
2016-06-30$18.67$33.672,850——
2016-06-29$18.65$33.651,050——
2016-06-28$18.59$33.533,450——
2016-06-27$18.37$33.14300——
2016-06-24$18.67$33.6715,750——
2016-06-23$18.55$33.461,200——
2016-06-22$18.83$33.972,400——
2016-06-21$18.67$33.670——
2016-06-20$18.67$33.672,100——
2016-06-17$18.72$33.771,200——
2016-06-16$18.47$33.33450——
2016-06-15$18.81$33.94300——
2016-06-14$18.63$33.601,800——
2016-06-13$18.44$33.272,850——
2016-06-10$18.61$33.58750——
2016-06-09$18.55$33.471,350——
2016-06-08$18.77$33.85600——
2016-06-07$18.52$33.41600——
2016-06-06$18.67$33.67900——
2016-06-03$18.78$33.882,400——
2016-06-02$18.67$33.671,050——
2016-06-01$18.74$33.81450——
2016-05-31$18.83$33.972,250——
2016-05-27$18.57$33.490——
2016-05-26$18.57$33.491,500——
2016-05-25$18.67$33.674,200——
2016-05-24$18.54$33.451,050——
2016-05-23$18.45$33.292,700——
2016-05-20$18.42$33.23150——
2016-05-19$18.65$33.653,750——
2016-05-18$18.51$33.39600——
2016-05-17$18.40$33.192,400——
2016-05-16$18.53$33.432,550——
2016-05-13$18.44$33.27450——
2016-05-12$18.50$33.37600——
2016-05-11$18.48$33.341,350——
2016-05-10$18.41$33.223,750——
2016-05-09$18.67$33.671,500——
2016-05-06$18.81$33.93450——
2016-05-05$18.74$33.812,400——
2016-05-04$18.67$33.675,700——
2016-05-03$19.13$34.52750——
2016-05-02$19.00$34.289,150——
2016-04-29$19.13$34.526,600——
2016-04-28$19.18$34.602,100——
2016-04-27$19.00$34.286,600——
2016-04-26$18.34$33.08300——
2016-04-25$18.57$33.514,350——
2016-04-22$18.87$34.031,050——
2016-04-21$18.67$33.670——
2016-04-20$18.67$33.672,850——
2016-04-19$18.55$33.470——
2016-04-18$18.55$33.476,600——
2016-04-15$19.07$34.403,450——
2016-04-14$19.01$34.302,550——
2016-04-13$18.85$34.011,950——
2016-04-12$19.33$34.503,300——
2016-04-11$18.99$33.902,100——
2016-04-08$18.81$33.583,150——
2016-04-07$18.99$33.90600——
2016-04-06$18.56$33.122,250——
2016-04-05$18.67$33.310——
2016-04-04$18.67$33.318,700——
2016-04-01$18.49$32.991,050——
2016-03-31$18.24$32.55750——
2016-03-30$18.67$33.316,000——
2016-03-29$18.45$32.925,550——
2016-03-28$18.57$33.143,600——
2016-03-24$18.55$33.112,700——
2016-03-23$18.66$33.301,500——
2016-03-22$18.31$32.671,650——
2016-03-21$18.09$32.28300——
2016-03-18$18.27$32.601,500——
2016-03-17$18.65$33.28750——
2016-03-16$18.67$33.312,400——
2016-03-15$18.61$33.2116,950——
2016-03-14$17.91$31.977,200——
2016-03-11$17.87$31.8912,300——
2016-03-10$17.67$31.533,300——
2016-03-09$17.50$31.236,600——
2016-03-08$17.57$31.350——
2016-03-07$17.57$31.353,000——
2016-03-04$17.83$31.833,600——
2016-03-03$17.65$31.495,100——
2016-03-02$17.66$31.5212,450——
2016-03-01$17.74$31.660——
2016-02-29$17.74$31.66300——
2016-02-26$17.73$31.65750——
2016-02-25$17.83$31.83150——
2016-02-24$17.89$31.921,200——
2016-02-23$17.93$32.019,750——
2016-02-22$17.95$32.03750——
2016-02-19$17.84$31.847,500——
2016-02-18$17.97$32.062,700——
2016-02-17$17.86$31.873,450——
2016-02-16$18.01$32.14900——
2016-02-12$17.95$32.032,400——
2016-02-11$18.13$32.359,900——
2016-02-10$18.15$32.391,200——
2016-02-09$18.00$32.1222,050——
2016-02-08$18.07$32.2415,750——
2016-02-05$19.00$33.910——
2016-02-04$19.00$33.913,900——
2016-02-03$18.93$33.790——
2016-02-02$18.93$33.792,250——
2016-02-01$18.67$33.314,950——
2016-01-29$18.51$33.035,850——
2016-01-28$18.53$33.080——
2016-01-27$18.53$33.085,700——
2016-01-26$17.81$31.79900——
2016-01-25$17.70$31.591,950——
2016-01-22$17.97$32.062,850——
2016-01-21$17.79$31.742,550——
2016-01-20$17.83$31.837,650——
2016-01-19$18.07$32.2414,250——
2016-01-15$18.83$33.611,500——
2016-01-14$18.80$33.555,550——
2016-01-13$19.00$33.912,400——
2016-01-12$19.17$33.840——
2016-01-11$19.17$33.841,800——
2016-01-08$18.97$33.481,800——
2016-01-07$18.81$33.203,900——
2016-01-06$19.17$33.843,000——
2016-01-05$19.17$33.8419,350——
2016-01-04$19.17$33.840——