Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

William Penn Bancorp Inc (NQ: WMPN )

12.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 9.860 9.880 9.662 9.741 6,986 -0.10(-1.01%)
May 30, 2023 9.781 9.899 9.781 9.840 15,769 +0.04(+0.40%)
May 26, 2023 9.741 9.830 9.721 9.800 33,311 +0.15(+1.54%)
May 25, 2023 9.464 9.810 9.464 9.652 16,903 +0.18(+1.88%)
May 24, 2023 9.701 9.770 9.474 9.474 25,362 -0.28(-2.84%)
May 23, 2023 9.889 9.949 9.672 9.751 34,733 -0.16(-1.60%)
May 22, 2023 9.949 10.03 9.781 9.909 32,831 +0.01(+0.10%)
May 19, 2023 9.513 9.988 9.513 9.899 25,707 +0.20(+2.04%)
May 18, 2023 9.513 9.701 9.414 9.701 32,953 +0.12(+1.24%)
May 17, 2023 9.157 9.583 9.157 9.583 69,898 +0.29(+3.09%)
May 16, 2023 9.365 9.439 9.236 9.295 39,006 -0.14(-1.47%)
May 15, 2023 9.404 9.682 9.281 9.434 36,609 +0.06(+0.63%)
May 12, 2023 9.236 9.444 9.058 9.375 44,728 +0.31(+3.38%)
May 11, 2023 9.286 9.325 9.008 9.068 32,335 -0.26(-2.76%)
May 10, 2023 9.513 9.662 9.246 9.325 135,958 -0.25(-2.59%)
May 09, 2023 9.612 9.612 9.404 9.573 89,615 -0.04(-0.41%)
May 08, 2023 9.078 9.781 9.078 9.612 68,736 +0.69(+7.77%)
May 05, 2023 9.038 9.434 8.909 8.919 43,844 +0.02(+0.22%)
May 04, 2023 8.890 9.058 8.682 8.899 56,278 +0.02(+0.22%)
May 03, 2023 9.424 9.424 8.870 8.880 46,466 -0.26(-2.82%)
May 02, 2023 9.899 10.10 9.068 9.137 68,033 -0.74(-7.51%)
May 01, 2023 10.24 10.39 9.880 9.880 145,154 -0.38(-3.67%)
Apr 28, 2023 10.32 10.37 10.23 10.26 16,330 -0.11(-1.05%)
Apr 27, 2023 10.36 10.36 10.20 10.36 67,102 +0.01(+0.10%)
Apr 26, 2023 10.36 10.45 10.17 10.35 16,944 +0.09(+0.86%)
Apr 25, 2023 10.23 10.39 10.20 10.27 22,769 +0.01(+0.10%)
Apr 24, 2023 10.50 10.59 10.26 10.26 109,765 -0.24(-2.26%)
Apr 21, 2023 10.44 10.49 10.44 10.49 6,947 -0.09(-0.84%)
Apr 20, 2023 10.53 10.68 10.42 10.58 12,516 +0.03(+0.28%)
Apr 19, 2023 10.46 10.61 10.36 10.55 10,878 +0.19(+1.81%)
Apr 18, 2023 10.46 10.46 10.36 10.36 27,483 -0.21(-1.96%)
Apr 17, 2023 10.42 10.69 10.36 10.57 120,113 +0.12(+1.13%)
Apr 14, 2023 10.67 10.71 10.45 10.45 14,389 +0.03(+0.28%)
Apr 13, 2023 10.30 10.78 10.30 10.42 26,232 +0.04(+0.38%)
Apr 12, 2023 10.61 10.64 10.37 10.38 13,326 -0.21(-1.96%)
Apr 11, 2023 10.92 10.92 10.59 10.59 8,881 -0.05(-0.46%)
Apr 10, 2023 10.17 10.84 10.13 10.64 166,942 +0.35(+3.36%)
Apr 06, 2023 10.17 10.40 10.12 10.30 26,126 +0.13(+1.26%)
Apr 05, 2023 10.36 10.39 10.08 10.17 26,756 -0.36(-3.38%)
Apr 04, 2023 10.92 10.98 10.52 10.52 34,220 -0.46(-4.22%)
Apr 03, 2023 11.15 11.23 10.99 10.99 242,944 -0.20(-1.77%)
Mar 31, 2023 11.21 11.23 11.18 11.18 3,560 -0.11(-0.96%)
Mar 30, 2023 11.25 11.38 11.19 11.29 37,247 +0.04(+0.35%)
Mar 29, 2023 11.30 11.33 11.24 11.25 61,040 -0.10(-0.87%)
Mar 28, 2023 11.26 11.40 11.22 11.35 22,018 -0.07(-0.61%)
Mar 27, 2023 11.45 11.47 11.29 11.42 20,086 +0.09(+0.78%)
Mar 24, 2023 11.39 11.40 11.19 11.33 55,169 -0.15(-1.29%)
Mar 23, 2023 11.23 11.55 10.94 11.48 66,557 +0.16(+1.39%)
Mar 22, 2023 11.56 11.68 11.25 11.32 54,225 -0.16(-1.38%)
Mar 21, 2023 11.10 11.73 11.10 11.48 66,784 +0.52(+4.77%)
Mar 20, 2023 11.26 11.26 10.88 10.96 55,866 -0.22(-1.94%)
Mar 17, 2023 11.35 11.35 10.94 11.17 28,668 +0.14(+1.25%)
Mar 16, 2023 10.75 11.04 10.57 11.04 249,771 +0.46(+4.39%)
Mar 15, 2023 10.46 10.70 10.25 10.57 83,300 +0.03(+0.28%)
Mar 14, 2023 10.64 11.11 10.52 10.54 38,808 +0.22(+2.10%)
Mar 13, 2023 11.45 11.45 10.33 10.33 52,165 -1.05(-9.20%)
Mar 10, 2023 11.50 11.73 11.36 11.37 72,697 -0.23(-2.00%)
Mar 09, 2023 11.75 11.75 11.57 11.60 28,795 -0.18(-1.55%)
Mar 08, 2023 11.73 11.83 11.71 11.79 27,577 -0.04(-0.33%)
Mar 07, 2023 11.75 11.83 11.75 11.83 6,464 +0.06(+0.50%)
Mar 06, 2023 11.75 11.84 11.75 11.77 24,882 -0.06(-0.50%)
Mar 03, 2023 11.72 11.84 11.71 11.83 13,532 +0.11(+0.93%)
Mar 02, 2023 11.78 11.84 11.71 11.72 10,638 -0.04(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.