William Penn Bancorporation - Common Stock (WMPN)
12.36
+0.04 (0.32%)
William Penn Bancorp Inc is a financial institution that primarily operates as a bank holding company
It offers a variety of banking services, including personal and commercial lending, deposit account options, mortgage services, and other financial products tailored to meet the needs of its individual and business customers. The company focuses on providing community-oriented banking solutions, emphasizing customer service and building strong relationships within the communities it serves. Additionally, it engages in investment activities and asset management, aiming to enhance financial growth and stability for its customers and stakeholders.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 12.35 | 12.44 | 12.25 | 12.32 | 21,215 | 12.32 |
| 2/04/2025 | 12.17 | 12.35 | 12.09 | 12.35 | 3,313 | 12.35 |
| 2/03/2025 | 12.45 | 12.88 | 12.30 | 12.30 | 6,990 | 12.30 |
| 1/31/2025 | 12.72 | 12.76 | 12.52 | 12.61 | 12,496 | 12.61 |
| 1/30/2025 | 12.73 | 12.93 | 12.73 | 12.81 | 8,030 | 12.81 |
| 1/29/2025 | 12.53 | 12.78 | 12.53 | 12.69 | 10,540 | 12.69 |
| 1/28/2025 | 12.67 | 12.68 | 12.52 | 12.61 | 23,693 | 12.61 |
| 1/27/2025 | 12.50 | 12.72 | 12.46 | 12.62 | 8,996 | 12.62 |
| 1/24/2025 | 12.45 | 12.52 | 12.36 | 12.40 | 9,645 | 12.37 |
| 1/23/2025 | 12.20 | 12.58 | 12.20 | 12.47 | 16,187 | 12.44 |
| 1/22/2025 | 12.42 | 12.55 | 12.24 | 12.33 | 4,172 | 12.30 |
| 1/21/2025 | 12.24 | 12.59 | 12.24 | 12.35 | 69,481 | 12.32 |
| 1/17/2025 | 13.08 | 13.08 | 12.09 | 12.11 | 28,169 | 12.08 |
| 1/16/2025 | 12.27 | 12.27 | 12.05 | 12.15 | 5,557 | 12.12 |
| 1/15/2025 | 11.92 | 12.25 | 11.92 | 12.15 | 11,963 | 12.12 |
| 1/14/2025 | 11.46 | 11.94 | 11.46 | 11.90 | 15,525 | 11.87 |
| 1/13/2025 | 11.23 | 11.60 | 11.20 | 11.53 | 10,532 | 11.50 |
| 1/10/2025 | 11.52 | 11.55 | 11.18 | 11.32 | 7,963 | 11.29 |
| 1/08/2025 | 11.70 | 11.83 | 11.60 | 11.70 | 14,484 | 11.67 |
| 1/07/2025 | 11.71 | 11.88 | 11.67 | 11.70 | 11,739 | 11.67 |
| 1/06/2025 | 11.68 | 12.00 | 11.62 | 11.71 | 19,908 | 11.68 |
| 1/03/2025 | 11.72 | 11.87 | 11.72 | 11.73 | 10,416 | 11.70 |
| 1/02/2025 | 12.05 | 12.08 | 11.76 | 11.76 | 11,064 | 11.73 |
| 12/31/2024 | 12.01 | 0.00 | 12.01 | 12.00 | 0 | 11.97 |
| 12/30/2024 | 11.96 | 12.04 | 11.86 | 12.01 | 8,604 | 11.98 |
| 12/27/2024 | 12.22 | 12.23 | 11.84 | 12.02 | 11,162 | 11.99 |
| 12/26/2024 | 12.09 | 12.22 | 12.04 | 12.13 | 10,217 | 12.10 |
| 12/24/2024 | 12.13 | 12.16 | 12.01 | 12.12 | 5,253 | 12.09 |
| 12/23/2024 | 12.24 | 12.24 | 11.97 | 12.08 | 35,938 | 12.05 |
| 12/20/2024 | 12.02 | 12.29 | 12.02 | 12.29 | 9,717 | 12.26 |
| 12/19/2024 | 12.56 | 12.56 | 12.03 | 12.08 | 15,487 | 12.05 |
| 12/18/2024 | 12.76 | 12.93 | 12.11 | 12.28 | 37,625 | 12.25 |
| 12/17/2024 | 12.92 | 12.92 | 12.79 | 12.84 | 6,473 | 12.81 |
| 12/16/2024 | 12.81 | 13.05 | 12.81 | 12.98 | 17,516 | 12.95 |
| 12/13/2024 | 12.87 | 12.87 | 12.77 | 12.83 | 12,016 | 12.80 |
| 12/12/2024 | 13.01 | 13.12 | 12.89 | 12.96 | 7,787 | 12.93 |
| 12/11/2024 | 12.87 | 13.16 | 12.87 | 13.11 | 9,679 | 13.08 |
| 12/10/2024 | 12.91 | 13.16 | 12.84 | 13.00 | 16,599 | 12.97 |
| 12/09/2024 | 12.88 | 13.00 | 12.86 | 12.90 | 10,326 | 12.87 |
| 12/06/2024 | 12.97 | 12.97 | 12.84 | 12.88 | 15,897 | 12.85 |
| 12/05/2024 | 13.25 | 13.31 | 12.91 | 12.91 | 19,425 | 12.88 |
| 12/04/2024 | 12.92 | 13.15 | 12.92 | 13.15 | 6,353 | 13.12 |
| 12/03/2024 | 13.26 | 13.26 | 12.98 | 12.98 | 7,372 | 12.95 |
| 12/02/2024 | 13.22 | 13.36 | 12.66 | 13.24 | 19,586 | 13.21 |
| 11/29/2024 | 13.30 | 13.30 | 13.02 | 13.22 | 15,014 | 13.19 |
| 11/27/2024 | 13.28 | 13.32 | 13.16 | 13.16 | 4,091 | 13.13 |
| 11/26/2024 | 13.36 | 13.39 | 13.26 | 13.30 | 5,747 | 13.27 |
| 11/25/2024 | 13.30 | 13.87 | 13.26 | 13.43 | 86,325 | 13.40 |
| 11/22/2024 | 13.07 | 13.30 | 13.05 | 13.29 | 25,708 | 13.26 |
| 11/21/2024 | 13.02 | 13.20 | 13.01 | 13.02 | 8,536 | 12.99 |
| 11/20/2024 | 13.07 | 13.07 | 12.76 | 12.94 | 27,205 | 12.91 |
| 11/19/2024 | 12.91 | 13.05 | 12.83 | 12.96 | 43,802 | 12.93 |
| 11/18/2024 | 13.00 | 13.06 | 12.92 | 12.96 | 20,144 | 12.93 |
| 11/15/2024 | 13.16 | 13.16 | 12.91 | 12.97 | 28,639 | 12.94 |
| 11/14/2024 | 13.23 | 13.24 | 13.13 | 13.23 | 12,778 | 13.20 |
| 11/13/2024 | 13.30 | 13.45 | 13.26 | 13.27 | 23,503 | 13.24 |
| 11/12/2024 | 13.35 | 13.43 | 13.20 | 13.27 | 81,787 | 13.24 |
| 11/11/2024 | 13.11 | 13.43 | 13.05 | 13.33 | 254,940 | 13.30 |
| 11/08/2024 | 13.04 | 13.21 | 12.96 | 12.98 | 179,054 | 12.95 |
| 11/07/2024 | 13.13 | 13.13 | 12.85 | 12.97 | 139,519 | 12.94 |
| 11/06/2024 | 12.72 | 13.15 | 12.71 | 13.02 | 306,563 | 12.99 |