MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NWFL — Norwood Financial Corp
NasdaqNorwood Financial Corp
$34.07
+0.31(+0.92%)
- O
- 33.85
- H
- 34.36
- L
- 33.85
- V
- 21.96K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$34.07
Period Return+37.94%
Period High$35.48
Period Low$23.64
Avg Daily Volume28.0K
Total Trading Days365
NWFL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $33.85 | $34.36 | $33.85 | $34.07 | +$0.31 | +0.92% | 21,956 | $34.11 | $33.85 $34.36 |
| Oct 5, 2026 | $33.51 | $33.97 | $33.51 | $33.76 | +$0.06 | +0.18% | 31,404 | $33.75 | $33.51 $33.97 |
| Oct 2, 2026 | $33.53 | $33.98 | $33.42 | $33.70 | +$0.48 | +1.44% | 37,612 | $33.68 | $33.42 $33.98 |
| Oct 1, 2026 | $32.86 | $33.25 | $32.28 | $33.22 | +$0.18 | +0.54% | 27,453 | $33.00 | $32.28 $33.25 |
| Sep 30, 2026 | $33.41 | $33.41 | $32.69 | $33.04 | $-0.30 | -0.90% | 25,319 | $32.98 | $32.69 $33.41 |
| Sep 29, 2026 | $33.87 | $33.87 | $32.97 | $33.34 | $-0.56 | -1.65% | 33,241 | $33.27 | $32.97 $33.87 |
| Sep 28, 2026 | $33.17 | $34.00 | $33.00 | $33.90 | +$0.12 | +0.36% | 53,716 | $33.70 | $33.00 $34.00 |
| Sep 25, 2026 | $33.79 | $34.04 | $33.59 | $33.78 | +$0.12 | +0.36% | 28,832 | $33.81 | $33.59 $34.04 |
| Sep 24, 2026 | $33.36 | $33.94 | $33.15 | $33.66 | +$0.32 | +0.96% | 63,070 | $33.53 | $33.15 $33.94 |
| Sep 23, 2026 | $34.13 | $34.13 | $33.15 | $33.34 | $-0.99 | -2.88% | 21,152 | $33.47 | $33.15 $34.13 |
| Sep 22, 2026 | $34.56 | $34.56 | $34.15 | $34.33 | $-0.02 | -0.06% | 29,867 | $34.30 | $34.15 $34.56 |
| Sep 21, 2026 | $34.74 | $34.74 | $33.79 | $34.35 | $-0.41 | -1.18% | 18,623 | $34.39 | $33.79 $34.74 |
| Sep 18, 2026 | $35.01 | $35.19 | $34.12 | $34.76 | $-0.40 | -1.14% | 89,272 | $34.74 | $34.12 $35.19 |
| Sep 17, 2026 | $35.20 | $35.20 | $34.77 | $35.16 | +$0.31 | +0.89% | 18,440 | $35.03 | $34.77 $35.20 |
| Sep 16, 2026 | $35.29 | $35.32 | $34.70 | $34.85 | $-0.40 | -1.13% | 31,074 | $34.98 | $34.70 $35.32 |
| Sep 15, 2026 | $34.64 | $35.29 | $34.64 | $35.25 | +$0.50 | +1.44% | 47,324 | $35.04 | $34.64 $35.29 |
| Sep 14, 2026 | $34.61 | $34.99 | $34.51 | $34.75 | +$0.23 | +0.67% | 26,651 | $34.74 | $34.51 $34.99 |
| Sep 11, 2026 | $34.51 | $35.00 | $34.21 | $34.52 | +$0.10 | +0.29% | 35,377 | $34.46 | $34.21 $35.00 |
| Sep 10, 2026 | $34.22 | $34.50 | $34.10 | $34.42 | +$0.00 | +0.00% | 18,366 | $34.34 | $34.10 $34.50 |
| Sep 9, 2026 | $34.12 | $34.42 | $33.68 | $34.42 | +$0.02 | +0.06% | 28,265 | $34.27 | $33.68 $34.42 |
| Sep 8, 2026 | $34.47 | $34.60 | $34.25 | $34.40 | $-0.31 | -0.89% | 28,505 | $34.42 | $34.25 $34.60 |
| Sep 4, 2026 | $34.42 | $34.90 | $34.42 | $34.71 | +$0.05 | +0.14% | 14,769 | $34.70 | $34.42 $34.90 |
| Sep 3, 2026 | $34.91 | $35.48 | $34.33 | $34.66 | +$0.05 | +0.14% | 22,460 | $34.67 | $34.33 $35.48 |
| Sep 2, 2026 | $34.18 | $35.18 | $34.11 | $34.61 | +$0.64 | +1.88% | 54,541 | $34.67 | $34.11 $35.18 |
| Sep 1, 2026 | $34.12 | $34.31 | $33.87 | $33.97 | $-0.19 | -0.56% | 36,212 | $34.05 | $33.87 $34.31 |
| Aug 31, 2026 | $34.69 | $34.69 | $34.07 | $34.16 | +$0.01 | +0.03% | 20,981 | $34.19 | $34.07 $34.69 |
| Aug 28, 2026 | $34.06 | $34.21 | $33.95 | $34.15 | +$0.12 | +0.35% | 16,578 | $34.11 | $33.95 $34.21 |
| Aug 27, 2026 | $33.55 | $34.07 | $33.25 | $34.03 | +$0.44 | +1.31% | 38,377 | $33.70 | $33.25 $34.07 |
| Aug 26, 2026 | $33.83 | $33.85 | $33.33 | $33.59 | $-0.35 | -1.03% | 26,883 | $33.64 | $33.33 $33.85 |
| Aug 25, 2026 | $34.24 | $34.49 | $33.46 | $33.94 | $-0.16 | -0.47% | 28,136 | $33.79 | $33.46 $34.49 |