Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
William Penn Bancorp Inc (WMPN)
William Penn Bancorp Inc (WMPN) Historical

WMPN William Penn Bancorp Inc

12.07

0.05 (0.42%)

May 29 2024 - Closed

Delayed by 15 minutes

WMPN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 29 2024	12.07	0.05	0.42%	11.99	12.13	11.99	6,651
May 28 2024	12.02	0.01	0.08%	12.04	12.08	12.02	3,724
May 24 2024	12.01	0.00	0.00%	12.07	12.09	11.99	18,444
May 23 2024	12.01	-0.12	-0.99%	12.12	12.12	12.01	4,075
May 22 2024	12.13	0.13	1.08%	12.04	12.13	12.04	4,455
May 21 2024	12.00	-0.01	-0.08%	12.05	12.14	12.00	5,429
May 20 2024	12.01	-0.05	-0.41%	12.03	12.14	12.01	56,460
May 17 2024	12.06	0.02	0.17%	12.03	12.15	12.03	7,689
May 16 2024	12.04	0.01	0.08%	12.03	12.15	12.03	48,616
May 15 2024	12.03	-0.07	-0.58%	12.11	12.29	12.03	22,039
May 14 2024	12.10	0.04	0.33%	12.05	12.20	12.05	18,282
May 13 2024	12.06	-0.09	-0.74%	12.06	12.175	12.06	5,080
May 10 2024	12.15	0.00	0.00%	12.15	12.37	12.15	5,203
May 09 2024	12.15	-0.20	-1.62%	12.39	12.43	12.15	9,239
May 08 2024	12.35	-0.02	-0.16%	12.43	12.46	12.25	18,284
May 07 2024	12.37	0.15	1.23%	12.29	12.40	12.13	20,252
May 06 2024	12.22	0.00	0.00%	12.26	12.3499	12.22	6,410
May 03 2024	12.22	0.11	0.91%	12.08	12.35	12.08	13,028
May 02 2024	12.11	-0.01	-0.08%	12.24	12.25	12.11	7,906
May 01 2024	12.12	-0.12	-0.98%	12.12	12.25	12.06	4,592
Apr 30 2024	12.24	0.20	1.66%	12.08	12.24	12.055	19,424
Apr 29 2024	12.04	-0.02	-0.17%	12.0538	12.21	12.02	16,113
Apr 26 2024	12.06	-0.02	-0.17%	12.12	12.16	12.04	5,976
Apr 25 2024	12.08	-0.15	-1.23%	12.20	12.22	12.05	11,866
Apr 24 2024	12.23	0.18	1.49%	12.03	12.23	12.03	6,099
Apr 23 2024	12.05	-0.05	-0.41%	12.18	12.18	12.03	7,959
Apr 22 2024	12.10	-0.16	-1.31%	12.26	12.26	12.10	47,220
Apr 19 2024	12.26	0.03	0.25%	12.23	12.39	12.20	19,367
Apr 18 2024	12.23	0.02	0.16%	12.42	12.46	12.23	643
Apr 17 2024	12.21	0.00	0.00%	12.25	12.43	12.21	3,878
Apr 16 2024	12.21	-0.02	-0.16%	12.44	12.44	12.21	4,449
Apr 15 2024	12.23	-0.02	-0.16%	12.25	12.44	12.23	3,320
Apr 12 2024	12.25	-0.04	-0.33%	12.25	12.26	12.25	3,338
Apr 11 2024	12.29	-0.07	-0.57%	12.39	12.39	12.29	355
Apr 10 2024	12.36	-0.14	-1.12%	12.355	12.42	12.3501	1,300
Apr 09 2024	12.50	0.25	2.04%	12.27	12.50	12.25	17,052
Apr 08 2024	12.25	-0.01	-0.08%	12.35	12.35	12.25	529
Apr 05 2024	12.26	-0.01	-0.08%	12.30	12.46	12.25	8,114
Apr 04 2024	12.27	-0.03	-0.24%	12.34	12.40	12.27	1,930
Apr 03 2024	12.30	-0.13	-1.05%	12.35	12.43	12.265	6,958
Apr 02 2024	12.43	0.03	0.24%	12.35	12.46	12.28	10,585
Apr 01 2024	12.40	0.05	0.40%	12.37	12.46	12.28	11,765
Mar 28 2024	12.35	0.08	0.65%	12.29	12.49	12.29	12,707
Mar 27 2024	12.27	0.03	0.25%	12.32	12.44	12.26	14,253
Mar 26 2024	12.24	0.05	0.41%	12.26	12.40	12.24	8,450
Mar 25 2024	12.19	-0.16	-1.30%	12.31	12.3793	12.185	7,342
Mar 22 2024	12.35	0.11	0.90%	12.16	12.36	12.16	2,753
Mar 21 2024	12.24	0.09	0.74%	12.24	12.39	12.181	20,361
Mar 20 2024	12.15	-0.14	-1.14%	12.30	12.345	12.15	7,051
Mar 19 2024	12.29	0.14	1.15%	12.20	12.40	12.17	12,003
Mar 18 2024	12.15	-0.14	-1.14%	12.24	12.35	12.15	11,756
Mar 15 2024	12.29	-0.16	-1.29%	12.38	12.38	12.16	14,123
Mar 14 2024	12.45	-0.04	-0.32%	12.48	12.48	12.385	21,881
Mar 13 2024	12.49	0.20	1.63%	12.26	12.49	12.26	6,696
Mar 12 2024	12.29	-0.06	-0.49%	12.45	12.45	12.25	4,370
Mar 11 2024	12.35	-0.04	-0.32%	12.32	12.49	12.26	7,179
Mar 08 2024	12.39	0.14	1.14%	12.30	12.42	12.135	11,435
Mar 07 2024	12.25	0.23	1.91%	12.09	12.37	12.09	13,227
Mar 06 2024	12.02	-0.03	-0.25%	12.07	12.17	12.02	5,282
Mar 05 2024	12.05	0.04	0.33%	12.05	12.18	12.05	5,977
Mar 04 2024	12.01	-0.02	-0.17%	12.05	12.16	12.01	13,913
Mar 01 2024	12.03	-0.04	-0.33%	12.02	12.18	12.02	8,941

William Penn Bancorp

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions