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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$38.90$78.443,000——
2019-12-30$38.92$78.482,700——
2019-12-27$39.25$79.146,700——
2019-12-26$39.05$78.7410,900——
2019-12-24$38.86$78.362,100——
2019-12-23$38.75$78.147,100——
2019-12-20$39.22$79.0828,800——
2019-12-19$38.80$78.2415,400——
2019-12-18$38.50$77.636,200——
2019-12-17$38.20$77.035,200——
2019-12-16$37.70$76.028,300——
2019-12-13$36.76$74.128,100——
2019-12-12$36.24$73.077,200——
2019-12-11$36.29$73.183,400——
2019-12-10$36.02$72.636,400——
2019-12-09$35.45$71.483,000——
2019-12-06$35.99$72.5713,300——
2019-12-05$34.40$69.365,400——
2019-12-04$33.55$67.6517,100——
2019-12-03$34.51$69.593,100——
2019-12-02$34.73$70.033,100——
2019-11-29$35.00$70.571,800——
2019-11-27$34.88$70.333,400——
2019-11-26$34.99$70.552,600——
2019-11-25$35.94$72.4710,200——
2019-11-22$34.16$68.881,600——
2019-11-21$34.28$69.122,900——
2019-11-20$34.72$70.0110,000——
2019-11-19$34.85$70.274,500——
2019-11-18$34.02$68.601,400——
2019-11-15$34.75$70.073,100——
2019-11-14$35.03$70.647,400——
2019-11-13$34.74$70.054,800——
2019-11-12$35.03$70.643,800——
2019-11-11$35.20$70.986,000——
2019-11-08$34.20$68.964,800——
2019-11-07$34.50$69.575,100——
2019-11-06$33.47$67.496,300——
2019-11-05$33.25$67.055,700——
2019-11-04$33.58$67.712,800——
2019-11-01$33.88$68.3210,200——
2019-10-31$31.20$62.917,500——
2019-10-30$31.60$63.723,500——
2019-10-29$31.28$63.07900——
2019-10-28$31.11$62.733,900——
2019-10-25$31.04$62.593,600——
2019-10-24$31.90$64.321,200——
2019-10-23$31.25$63.015,600——
2019-10-22$30.91$62.333,600——
2019-10-21$31.11$62.735,500——
2019-10-18$30.50$61.502,900——
2019-10-17$30.39$61.287,800——
2019-10-16$30.80$62.112,700——
2019-10-15$30.90$62.313,100——
2019-10-14$30.48$61.464,100——
2019-10-11$30.40$61.304,200——
2019-10-10$31.26$62.553,400——
2019-10-09$30.85$61.733,100——
2019-10-08$30.55$61.132,900——
2019-10-07$30.64$61.312,600——
2019-10-04$31.24$62.512,800——
2019-10-03$31.00$62.036,400——
2019-10-02$31.36$62.756,800——
2019-10-01$31.35$62.734,800——
2019-09-30$31.61$63.255,700——
2019-09-27$31.35$62.732,600——
2019-09-26$31.28$62.596,500——
2019-09-25$31.41$62.855,100——
2019-09-24$31.11$62.256,000——
2019-09-23$31.95$63.936,400——
2019-09-20$32.50$65.0318,800——
2019-09-19$32.02$64.071,700——
2019-09-18$32.18$64.3910,500——
2019-09-17$32.15$64.333,100——
2019-09-16$32.17$64.372,500——
2019-09-13$32.90$65.8311,400——
2019-09-12$32.74$65.515,400——
2019-09-11$33.00$66.039,700——
2019-09-10$32.70$65.434,600——
2019-09-09$32.20$64.436,300——
2019-09-06$31.34$62.717,400——
2019-09-05$31.30$62.635,000——
2019-09-04$30.36$60.752,200——
2019-09-03$29.76$59.555,300——
2019-08-30$30.72$61.476,600——
2019-08-29$30.80$61.632,800——
2019-08-28$30.35$60.736,000——
2019-08-27$30.06$60.156,600——
2019-08-26$31.14$62.312,900——
2019-08-23$30.22$60.475,800——
2019-08-22$31.53$63.096,000——
2019-08-21$31.63$63.293,500——
2019-08-20$32.10$64.232,100——
2019-08-19$32.13$64.296,400——
2019-08-16$32.71$65.453,600——
2019-08-15$32.15$64.334,400——
2019-08-14$31.00$62.0311,600——
2019-08-13$32.68$65.394,100——
2019-08-12$31.70$63.432,500——
2019-08-09$31.76$63.555,200——
2019-08-08$32.01$64.0510,000——
2019-08-07$31.36$62.754,000——
2019-08-06$32.03$64.095,900——
2019-08-05$32.71$65.456,500——
2019-08-02$34.16$68.353,100——
2019-08-01$34.42$68.8713,700——
2019-07-31$34.62$69.2712,300——
2019-07-30$34.88$69.799,800——
2019-07-29$34.67$69.374,700——
2019-07-26$35.03$70.099,400——
2019-07-25$34.34$68.711,800——
2019-07-24$34.65$69.334,100——
2019-07-23$34.80$69.633,000——
2019-07-22$34.75$69.532,300——
2019-07-19$34.60$69.232,100——
2019-07-18$34.19$68.414,800——
2019-07-17$34.40$68.833,400——
2019-07-16$34.74$69.511,500——
2019-07-15$34.35$68.733,300——
2019-07-12$34.35$68.734,700——
2019-07-11$34.53$68.615,900——
2019-07-10$34.82$69.194,300——
2019-07-09$34.79$69.132,300——
2019-07-08$34.53$68.612,500——
2019-07-05$35.19$69.922,400——
2019-07-03$35.90$71.331,700——
2019-07-02$35.85$71.247,200——
2019-07-01$34.65$68.853,700——
2019-06-28$34.81$69.1729,900——
2019-06-27$33.17$65.915,100——
2019-06-26$32.39$64.364,000——
2019-06-25$32.37$64.321,400——
2019-06-24$32.12$63.822,100——
2019-06-21$32.73$65.048,400——
2019-06-20$32.21$64.001,500——
2019-06-19$31.70$62.991,400——
2019-06-18$31.59$62.773,600——
2019-06-17$31.90$63.392,600——
2019-06-14$32.26$64.103,100——
2019-06-13$32.63$64.842,000——
2019-06-12$31.94$63.47900——
2019-06-11$31.91$63.415,100——
2019-06-10$32.18$63.943,100——
2019-06-07$32.12$63.823,100——
2019-06-06$32.23$64.041,700——
2019-06-05$32.16$63.902,700——
2019-06-04$32.60$64.789,200——
2019-06-03$32.00$63.584,500——
2019-05-31$32.05$63.684,500——
2019-05-30$32.60$64.781,500——
2019-05-29$32.44$64.4611,900——
2019-05-28$32.75$65.082,500——
2019-05-24$33.00$65.575,300——
2019-05-23$32.37$64.325,700——
2019-05-22$32.57$64.721,000——
2019-05-21$33.40$66.375,300——
2019-05-20$34.00$67.564,200——
2019-05-17$33.24$66.053,900——
2019-05-16$34.50$68.556,200——
2019-05-15$34.97$69.497,400——
2019-05-14$34.60$68.758,700——
2019-05-13$33.28$66.133,900——
2019-05-10$33.99$67.542,600——
2019-05-09$32.66$64.901,700——
2019-05-08$32.62$64.828,100——
2019-05-07$32.90$65.375,100——
2019-05-06$33.24$66.054,300——
2019-05-03$33.45$66.4710,300——
2019-05-02$32.76$65.103,600——
2019-05-01$32.41$64.408,400——
2019-04-30$32.18$63.945,000——
2019-04-29$32.28$64.144,400——
2019-04-26$32.50$64.584,700——
2019-04-25$31.25$62.096,900——
2019-04-24$31.42$62.435,400——
2019-04-23$31.94$63.474,100——
2019-04-22$31.00$61.603,000——
2019-04-18$32.00$63.584,100——
2019-04-17$31.87$63.333,200——
2019-04-16$31.60$62.795,200——
2019-04-15$32.20$63.987,300——
2019-04-12$31.85$63.2910,300——
2019-04-11$31.44$62.003,300——
2019-04-10$31.80$62.717,200——
2019-04-09$31.05$61.236,600——
2019-04-08$31.71$62.533,500——
2019-04-05$32.65$64.387,200——
2019-04-04$31.90$62.905,300——
2019-04-03$32.43$63.952,900——
2019-04-02$32.80$64.684,000——
2019-04-01$31.70$62.512,700——
2019-03-29$30.84$60.814,300——
2019-03-28$30.65$60.441,500——
2019-03-27$30.51$60.161,300——
2019-03-26$31.00$61.139,100——
2019-03-25$30.26$59.671,400——
2019-03-22$29.32$57.819,500——
2019-03-21$29.88$58.924,500——
2019-03-20$29.81$58.788,500——
2019-03-19$30.31$59.778,100——
2019-03-18$29.96$59.0814,300——
2019-03-15$29.40$57.9719,100——
2019-03-14$29.56$58.292,300——
2019-03-13$29.88$58.922,600——
2019-03-12$29.80$58.763,500——
2019-03-11$29.97$59.102,900——
2019-03-08$29.51$58.195,000——
2019-03-07$29.50$58.174,700——
2019-03-06$29.52$58.216,600——
2019-03-05$30.21$59.572,200——
2019-03-04$30.45$60.046,000——
2019-03-01$30.62$60.386,600——
2019-02-28$30.64$60.427,100——
2019-02-27$30.38$59.919,300——
2019-02-26$30.60$60.346,600——
2019-02-25$30.94$61.018,000——
2019-02-22$31.54$62.197,200——
2019-02-21$31.57$62.254,800——
2019-02-20$31.49$62.098,300——
2019-02-19$32.08$63.2612,600——
2019-02-15$31.25$61.6212,400——
2019-02-14$30.79$60.7111,700——
2019-02-13$30.60$60.3418,300——
2019-02-12$30.97$61.077,300——
2019-02-11$31.00$61.137,700——
2019-02-08$31.20$61.526,800——
2019-02-07$31.11$61.345,600——
2019-02-06$31.33$61.788,200——
2019-02-05$31.64$62.398,300——
2019-02-04$31.47$62.052,500——
2019-02-01$31.90$62.9013,600——
2019-01-31$29.32$57.816,200——
2019-01-30$29.30$57.783,400——
2019-01-29$29.29$57.764,200——
2019-01-28$29.15$57.482,200——
2019-01-25$29.42$58.015,900——
2019-01-24$29.21$57.606,200——
2019-01-23$28.08$55.3711,600——
2019-01-22$29.61$58.395,400——
2019-01-18$30.09$59.336,000——
2019-01-17$29.64$58.456,200——
2019-01-16$30.67$60.484,200——
2019-01-15$31.19$61.503,500——
2019-01-14$31.08$61.297,300——
2019-01-11$31.70$62.034,300——
2019-01-10$31.61$61.865,000——
2019-01-09$32.35$63.318,100——
2019-01-08$32.00$62.622,200——
2019-01-07$31.89$62.416,300——
2019-01-04$32.24$63.0911,800——
2019-01-03$32.15$62.926,100——
2019-01-02$33.00$64.588,700——