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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$26.17$54.686,200——
2020-12-30$26.12$54.577,400——
2020-12-29$26.36$55.073,600——
2020-12-28$26.79$55.975,100——
2020-12-24$26.38$55.112,200——
2020-12-23$26.61$55.5911,300——
2020-12-22$26.00$54.323,500——
2020-12-21$26.19$54.7222,600——
2020-12-18$27.62$57.7033,300——
2020-12-17$28.42$59.384,800——
2020-12-16$27.26$56.957,500——
2020-12-15$27.59$57.647,000——
2020-12-14$27.06$56.536,500——
2020-12-11$27.10$56.622,600——
2020-12-10$27.10$56.623,900——
2020-12-09$26.57$55.5113,200——
2020-12-08$26.93$56.267,000——
2020-12-07$25.75$53.802,900——
2020-12-04$26.24$54.824,300——
2020-12-03$25.58$53.442,300——
2020-12-02$25.36$52.984,000——
2020-12-01$26.69$55.765,800——
2020-11-30$26.96$56.336,600——
2020-11-27$28.30$59.132,200——
2020-11-25$28.74$60.045,600——
2020-11-24$28.74$60.0411,300——
2020-11-23$27.40$57.245,500——
2020-11-20$27.00$56.418,000——
2020-11-19$27.45$57.3511,100——
2020-11-18$28.78$60.133,400——
2020-11-17$29.25$61.116,900——
2020-11-16$28.75$60.078,100——
2020-11-13$27.60$57.665,300——
2020-11-12$27.00$56.417,900——
2020-11-11$28.99$60.5710,200——
2020-11-10$28.95$60.4813,500——
2020-11-09$27.78$58.0421,600——
2020-11-06$24.32$50.814,500——
2020-11-05$25.22$52.6911,200——
2020-11-04$24.38$50.9412,400——
2020-11-03$25.92$54.1518,000——
2020-11-02$24.38$50.9413,100——
2020-10-30$22.88$47.8021,900——
2020-10-29$23.30$48.6812,800——
2020-10-28$23.80$49.7216,000——
2020-10-27$24.26$50.681,200——
2020-10-26$24.55$51.294,900——
2020-10-23$24.97$52.174,700——
2020-10-22$24.82$51.856,400——
2020-10-21$24.34$50.8512,100——
2020-10-20$24.78$51.776,200——
2020-10-19$24.85$51.921,500——
2020-10-16$25.60$53.486,100——
2020-10-15$24.62$51.443,100——
2020-10-14$24.45$51.084,800——
2020-10-13$25.01$51.738,700——
2020-10-12$26.14$54.073,600——
2020-10-09$25.58$52.912,700——
2020-10-08$25.03$51.7712,400——
2020-10-07$25.85$53.473,900——
2020-10-06$24.66$51.016,400——
2020-10-05$25.20$52.126,900——
2020-10-02$25.20$52.124,200——
2020-10-01$24.57$50.824,300——
2020-09-30$24.32$50.302,300——
2020-09-29$24.11$49.873,400——
2020-09-28$24.45$50.575,200——
2020-09-25$23.50$48.614,600——
2020-09-24$23.24$48.073,200——
2020-09-23$23.44$48.488,800——
2020-09-22$24.12$49.8915,100——
2020-09-21$25.22$52.1612,800——
2020-09-18$25.71$53.1852,300——
2020-09-17$26.47$54.7511,700——
2020-09-16$26.63$55.0811,900——
2020-09-15$25.74$53.243,300——
2020-09-14$26.42$54.6512,600——
2020-09-11$27.12$56.0922,000——
2020-09-10$26.44$54.695,400——
2020-09-09$25.30$52.337,200——
2020-09-08$25.57$52.899,900——
2020-09-04$24.88$51.465,000——
2020-09-03$24.52$50.726,600——
2020-09-02$24.90$51.509,600——
2020-09-01$25.65$53.054,300——
2020-08-31$24.75$51.1910,000——
2020-08-28$25.68$53.123,800——
2020-08-27$25.30$52.335,100——
2020-08-26$25.85$53.478,600——
2020-08-25$27.31$56.491,500——
2020-08-24$27.55$56.986,400——
2020-08-21$28.71$59.3815,400——
2020-08-20$27.40$56.679,100——
2020-08-19$28.30$58.538,200——
2020-08-18$27.35$56.577,100——
2020-08-17$28.06$58.0410,000——
2020-08-14$26.75$55.333,300——
2020-08-13$26.13$54.052,200——
2020-08-12$26.54$54.893,100——
2020-08-11$25.90$53.578,200——
2020-08-10$25.07$51.858,800——
2020-08-07$25.80$53.364,300——
2020-08-06$25.01$51.735,000——
2020-08-05$24.70$51.0912,500——
2020-08-04$24.50$50.677,100——
2020-08-03$24.89$51.4814,200——
2020-07-31$24.22$50.1010,800——
2020-07-30$25.30$52.332,300——
2020-07-29$25.78$53.328,800——
2020-07-28$25.35$52.435,200——
2020-07-27$25.99$53.762,600——
2020-07-24$25.27$52.275,500——
2020-07-23$25.47$52.683,600——
2020-07-22$27.60$57.093,400——
2020-07-21$27.98$57.875,900——
2020-07-20$29.47$60.951,000——
2020-07-17$28.78$59.537,700——
2020-07-16$29.57$61.1614,400——
2020-07-15$27.43$56.2210,500——
2020-07-14$26.54$54.392,400——
2020-07-13$26.00$53.295,800——
2020-07-10$25.72$52.713,200——
2020-07-09$24.50$50.2111,600——
2020-07-08$24.53$50.2711,700——
2020-07-07$24.13$49.457,500——
2020-07-06$24.30$49.807,300——
2020-07-02$24.70$50.623,400——
2020-07-01$24.83$50.898,200——
2020-06-30$24.79$50.817,700——
2020-06-29$24.44$50.095,600——
2020-06-26$22.69$46.5030,400——
2020-06-25$24.26$49.726,700——
2020-06-24$23.38$47.926,200——
2020-06-23$23.91$49.005,200——
2020-06-22$24.41$50.033,800——
2020-06-19$23.60$48.3717,700——
2020-06-18$23.56$48.292,600——
2020-06-17$23.75$48.684,600——
2020-06-16$24.26$49.726,500——
2020-06-15$23.73$48.634,500——
2020-06-12$22.61$46.348,900——
2020-06-11$22.09$45.2713,700——
2020-06-10$24.82$50.874,000——
2020-06-09$24.26$49.724,700——
2020-06-08$25.97$53.235,600——
2020-06-05$25.40$52.065,800——
2020-06-04$24.00$49.195,900——
2020-06-03$23.95$49.0911,200——
2020-06-02$22.48$46.077,600——
2020-06-01$23.69$48.559,400——
2020-05-29$24.49$50.193,400——
2020-05-28$25.00$51.243,900——
2020-05-27$25.33$51.918,000——
2020-05-26$23.84$48.864,600——
2020-05-22$22.55$46.225,100——
2020-05-21$23.00$47.143,700——
2020-05-20$24.27$49.745,200——
2020-05-19$23.26$47.6710,700——
2020-05-18$25.32$51.8915,100——
2020-05-15$23.01$47.165,300——
2020-05-14$22.92$46.975,800——
2020-05-13$22.89$46.9115,100——
2020-05-12$22.02$45.1311,200——
2020-05-11$23.81$48.805,000——
2020-05-08$25.30$51.859,600——
2020-05-07$24.10$49.398,000——
2020-05-06$22.04$45.175,600——
2020-05-05$22.31$45.729,200——
2020-05-04$22.56$46.2411,100——
2020-05-01$22.93$46.9919,700——
2020-04-30$23.63$48.438,900——
2020-04-29$25.71$52.6914,800——
2020-04-28$24.21$49.626,000——
2020-04-27$24.12$49.4311,000——
2020-04-24$21.65$44.376,600——
2020-04-23$21.65$44.377,100——
2020-04-22$21.90$44.885,500——
2020-04-21$21.70$44.477,300——
2020-04-20$22.11$45.319,400——
2020-04-17$23.10$47.3418,400——
2020-04-16$21.90$44.8818,700——
2020-04-15$23.00$47.1413,300——
2020-04-14$25.26$51.7712,700——
2020-04-13$25.80$52.367,400——
2020-04-09$26.59$53.9715,600——
2020-04-08$25.92$52.6120,400——
2020-04-07$23.75$48.2016,200——
2020-04-06$24.00$48.7117,100——
2020-04-03$23.30$47.296,600——
2020-04-02$24.00$48.7116,200——
2020-04-01$24.25$49.2214,200——
2020-03-31$26.70$54.1915,600——
2020-03-30$27.72$56.264,900——
2020-03-27$28.45$57.749,600——
2020-03-26$30.44$61.7820,200——
2020-03-25$27.71$56.248,700——
2020-03-24$29.07$59.0014,700——
2020-03-23$28.31$57.466,200——
2020-03-20$29.51$59.8924,900——
2020-03-19$29.00$58.8614,700——
2020-03-18$25.06$50.8615,600——
2020-03-17$30.09$61.0714,700——
2020-03-16$27.08$54.9612,400——
2020-03-13$29.38$59.6316,500——
2020-03-12$24.37$49.4612,100——
2020-03-11$26.32$53.4214,600——
2020-03-10$27.02$54.8410,900——
2020-03-09$26.99$54.7823,000——
2020-03-06$29.10$59.0613,400——
2020-03-05$29.32$59.514,700——
2020-03-04$31.21$63.344,600——
2020-03-03$30.20$61.295,500——
2020-03-02$30.95$62.8212,100——
2020-02-28$30.88$62.6812,000——
2020-02-27$31.25$63.4310,500——
2020-02-26$32.80$66.577,300——
2020-02-25$33.60$68.2018,400——
2020-02-24$33.82$68.645,400——
2020-02-21$33.41$67.815,900——
2020-02-20$33.19$67.368,600——
2020-02-19$33.32$67.637,600——
2020-02-18$33.71$68.421,500——
2020-02-14$34.17$69.351,800——
2020-02-13$34.88$70.792,800——
2020-02-12$34.55$70.123,000——
2020-02-11$34.41$69.843,000——
2020-02-10$34.77$70.575,900——
2020-02-07$35.06$71.163,700——
2020-02-06$35.80$72.669,500——
2020-02-05$35.90$72.865,500——
2020-02-04$35.42$71.895,800——
2020-02-03$34.85$70.7310,000——
2020-01-31$34.00$69.015,200——
2020-01-30$35.12$71.282,400——
2020-01-29$35.10$71.244,600——
2020-01-28$35.72$72.504,700——
2020-01-27$35.55$72.153,800——
2020-01-24$35.81$72.684,200——
2020-01-23$35.79$72.647,800——
2020-01-22$36.51$74.105,900——
2020-01-21$37.01$75.128,900——
2020-01-17$37.15$75.4016,500——
2020-01-16$37.66$76.445,100——
2020-01-15$37.56$76.237,600——
2020-01-14$38.00$77.138,400——
2020-01-13$38.40$77.433,400——
2020-01-10$37.80$76.227,300——
2020-01-09$37.43$75.4721,000——
2020-01-08$38.93$78.503,000——
2020-01-07$38.64$77.915,800——
2020-01-06$38.89$78.429,600——
2020-01-03$38.92$78.485,000——
2020-01-02$39.03$78.706,700——