Get the Stockscreener App
12.40
0.08%
0.010
After Hours:
12.40
William Penn Bancorporation Stock (WMPN) Price History
The historical daily chart and data for William Penn Bancorporation stock (WMPN), show that the latest closing stock price as of November 05, 2024, is $12.40.
- William Penn Bancorporation all-time high stock price is $12.96, occurred on January 26, 2024.
- The lowest William Penn Bancorporation stock price recorded was $0.00 on July 03, 2024. Since then, William Penn Bancorporation's stock price has risen over to $12.40 now.
- The 52-week high stock price for WMPN is $12.96, representing a 4.52% increase from the current share price, occurred on January 26, 2024.
- The 52-week low stock price for WMPN is $10.80, indicating a -12.90% decrease from the current share price, occurred on July 10, 2024.
- The closing price of William Penn Bancorporation (WMPN) stock in the beginning of 2023 was $12.06. The stock closed the year at $12.12, a gain of over 0.50% for the year.
The table below shows more information about WMPN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $12.55 | $12.25 | $0.30 | 106,782.0 | +0.08% |
| Nov 04, 2024 | $12.54 | $12.05 | $0.49 | 215,666.0 | +0.24% |
| Nov 01, 2024 | $12.80 | $12.17 | $0.63 | 278,940.0 | -2.98% |
| Oct 31, 2024 | $12.75 | $12.54 | $0.215 | 1,647.0 | +0.71% |
| Oct 30, 2024 | $12.83 | $12.65 | $0.18 | 5,940.0 | -0.78% |
| Oct 29, 2024 | $12.75 | $12.27 | $0.48 | 1,239.0 | +0.00% |
| Oct 28, 2024 | $12.75 | $12.60 | $0.15 | 7,853.0 | +1.27% |
| Oct 25, 2024 | $12.80 | $12.59 | $0.2101 | 35,299.0 | +1.37% |
| Oct 24, 2024 | $12.48 | $12.40 | $0.08 | 7,842.0 | +0.57% |
| Oct 23, 2024 | $12.40 | $12.35 | $0.05 | 2,633.0 | -0.40% |
| Oct 22, 2024 | $12.40 | $12.35 | $0.05 | 10,884.0 | +0.00% |
| Oct 21, 2024 | $12.60 | $12.40 | $0.20 | 18,973.0 | -1.43% |
| Oct 18, 2024 | $12.65 | $12.04 | $0.61 | 29,071.0 | +3.54% |
| Oct 17, 2024 | $12.15 | $12.10 | $0.0542 | 2,853.0 | -0.41% |
| Oct 16, 2024 | $12.20 | $12.10 | $0.10 | 1,875.0 | -0.08% |
| Oct 15, 2024 | $12.29 | $12.12 | $0.17 | 5,048.0 | +0.16% |
| Oct 14, 2024 | $12.19 | $12.16 | $0.03 | 2,403.0 | +0.25% |
| Oct 11, 2024 | $12.18 | $12.16 | $0.02 | 1,058.0 | -2.09% |
| Oct 10, 2024 | $12.42 | $12.42 | $0.00 | 1,286.0 | -0.32% |
| Oct 09, 2024 | $12.46 | $12.43 | $0.035 | 4,090.0 | -0.32% |
| Oct 08, 2024 | $12.50 | $12.45 | $0.05 | 11,026.0 | +0.40% |
William Penn Bancorporation Stock (WMPN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of William Penn Bancorporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WMPN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of William Penn Bancorporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
William Penn Bancorporation Stock (WMPN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $12.80 | $12.05 | $0.75 | 708,170.0 | -2.67% |
| Oct, 2024 | $12.83 | $12.04 | $0.79 | 194,677.0 | +4.00% |
| Sep, 2024 | $12.40 | $11.35 | $1.05 | 203,599.0 | +2.08% |
| Aug, 2024 | $12.25 | $11.48 | $0.77 | 190,305.0 | -2.04% |
| Jul, 2024 | $12.40 | $10.80 | $1.60 | 281,424.0 | +7.46% |
| Jun, 2024 | $12.12 | $11.03 | $1.09 | 236,959.0 | -5.39% |
| May, 2024 | $12.46 | $11.99 | $0.47 | 303,359.0 | -1.55% |
| Apr, 2024 | $12.50 | $12.02 | $0.48 | 208,466.0 | -0.89% |
| Mar, 2024 | $12.49 | $12.01 | $0.48 | 209,742.0 | +2.32% |
| Feb, 2024 | $12.53 | $11.53 | $1.00 | 364,214.0 | -2.43% |
| Jan, 2024 | $12.96 | $11.86 | $1.10 | 658,650.0 | +1.31% |
William Penn Bancorporation Stock (WMPN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.65 | $12.19 | $0.46 | 587,394.0 | -1.93% |
| Nov, 2023 | $12.49 | $11.48 | $1.01 | 897,462.0 | +2.22% |
| Oct, 2023 | $12.49 | $11.95 | $0.545 | 1,283,906.0 | -2.40% |
| Sep, 2023 | $12.55 | $11.94 | $0.61 | 1,299,498.0 | +1.30% |
| Aug, 2023 | $12.70 | $10.87 | $1.83 | 2,188,297.0 | +12.31% |
| Jul, 2023 | $11.04 | $9.85 | $1.19 | 410,700.0 | +8.08% |
| Jun, 2023 | $10.28 | $9.62 | $0.66 | 586,446.0 | +3.15% |
| May, 2023 | $10.50 | $8.77 | $1.73 | 1,089,001.0 | -5.02% |
| Apr, 2023 | $11.38 | $10.21 | $1.17 | 958,201.0 | -8.56% |
| Mar, 2023 | $11.99 | $10.38 | $1.61 | 1,103,569.0 | -4.55% |
| Feb, 2023 | $12.00 | $11.75 | $0.25 | 430,255.0 | +1.02% |
| Jan, 2023 | $12.24 | $11.67 | $0.57 | 534,621.0 | -3.05% |
William Penn Bancorporation Stock (WMPN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.52 | $11.42 | $1.10 | 753,252.0 | +3.59% |
| Nov, 2022 | $11.71 | $11.20 | $0.51 | 376,149.0 | +2.99% |
| Oct, 2022 | $11.50 | $11.29 | $0.21 | 316,850.0 | -0.09% |
| Sep, 2022 | $11.74 | $11.35 | $0.39 | 545,409.0 | -1.13% |
| Aug, 2022 | $11.65 | $11.21 | $0.44 | 324,809.0 | +0.70% |
| Jul, 2022 | $11.71 | $11.35 | $0.365 | 384,288.0 | -2.39% |
| Jun, 2022 | $11.88 | $11.40 | $0.475 | 1,064,026.0 | +1.21% |
| May, 2022 | $12.36 | $11.35 | $1.01 | 490,026.0 | -5.25% |
| Apr, 2022 | $12.80 | $12.02 | $0.78 | 562,615.0 | -4.31% |
| Mar, 2022 | $12.87 | $11.90 | $0.97 | 329,964.0 | +2.00% |
| Feb, 2022 | $12.79 | $12.35 | $0.44 | 134,716.0 | -0.95% |
| Jan, 2022 | $12.88 | $12.03 | $0.85 | 324,427.0 | +4.47% |
1.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):