William Penn Bancorporation (WMPN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.68 | -5.19877675841 | 13.08 | 13.08 | 12.09 | 33939 | 12.28278136 | CS |
| 4 | 0.28 | 2.3102310231 | 12.12 | 13.08 | 11.18 | 15397 | 12.00285939 | CS |
| 12 | -0.36 | -2.82131661442 | 12.76 | 13.87 | 11.18 | 43463 | 12.7693606 | CS |
| 26 | 0.5 | 4.20168067227 | 11.9 | 13.87 | 11.18 | 24556 | 12.61442519 | CS |
| 52 | -0.04 | -0.32154340836 | 12.44 | 13.87 | 10.8 | 18955 | 12.41102393 | CS |
| 156 | 0.09 | 0.731112916328 | 12.31 | 13.87 | 8.77 | 29284 | 11.78001986 | CS |
| 260 | 0.7 | 5.98290598291 | 11.7 | 13.87 | 8.77 | 36267 | 11.72044332 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 12.4 | 0.07 | 0.57 | 12.45 | 12.52 | 12.36 | 9645 |
| 1737675300 | 12.33 | 0 | 0.00 | 12.33 | 12.33 | 12.33 | 0 |
| 1737588900 | 12.33 | -0.02 | -0.16 | 12.42 | 12.55 | 12.24 | 4172 |
| 1737502500 | 12.35 | 0.24 | 1.98 | 12.24 | 12.59 | 12.24 | 69476 |
| 1737156900 | 12.11 | -0.04 | -0.33 | 13.08 | 13.08 | 12.09 | 28169 |
| 1737070500 | 12.15 | 0 | 0.00 | 12.27 | 12.27 | 12.05 | 5557 |
| 1736984100 | 12.15 | 0.25 | 2.10 | 11.92 | 12.25 | 11.92 | 11963 |
| 1736897700 | 11.9 | 0.37 | 3.21 | 11.46 | 11.94 | 11.4 | 15525 |
| 1736811300 | 11.53 | 0.21 | 1.86 | 11.23 | 11.6 | 11.2 | 10531 |
| 1736552100 | 11.32 | -0.38 | -3.25 | 11.63 | 11.63 | 11.18 | 7963 |
| 1736379300 | 11.7 | 0 | 0.00 | 11.7 | 11.83 | 11.595 | 14484 |
| 1736292900 | 11.7 | -0.01 | -0.09 | 11.74 | 11.88 | 11.67 | 11739 |
| 1736206500 | 11.71 | -0.02 | -0.17 | 11.73 | 12 | 11.62 | 19908 |
| 1735947300 | 11.73 | -0.03 | -0.26 | 11.75 | 11.87 | 11.72 | 10416 |
| 1735860900 | 11.76 | -0.24 | -2.00 | 12.06 | 12.08 | 11.76 | 11064 |
| 1735688100 | 12 | -0.01 | -0.08 | 12.12 | 12.12 | 11.925 | 5620 |
| 1735601700 | 12.01 | -0.01 | -0.08 | 11.96 | 12.04 | 11.86 | 8604 |
| 1735342500 | 12.02 | -0.11 | -0.91 | 12.12 | 12.23 | 11.84 | 11162 |
| 1735256100 | 12.13 | 0.01 | 0.08 | 12.09 | 12.22 | 12.04 | 10217 |
| 1735077840 | 12.12 | 0.04 | 0.33 | 12.09 | 12.16 | 12.01 | 5253 |
| 1734996900 | 12.08 | -0.21 | -1.71 | 12.25 | 12.25 | 11.97 | 35938 |
| 1734737700 | 12.29 | 0.24 | 1.99 | 12.02 | 12.29 | 12.02 | 9717 |
| 1734651300 | 12.05 | -0.23 | -1.87 | 12.34 | 12.56 | 12.03 | 16043 |
| 1734564900 | 12.28 | -0.56 | -4.36 | 12.76 | 12.93 | 12.11 | 37625 |
| 1734478500 | 12.84 | -0.14 | -1.08 | 12.97 | 12.97 | 12.79 | 6473 |
| 1734392100 | 12.98 | 0.15 | 1.17 | 12.83 | 13.05 | 12.81 | 17516 |
| 1734132900 | 12.83 | -0.13 | -1.00 | 12.96 | 12.96 | 12.77 | 12016 |
| 1734046500 | 12.96 | -0.15 | -1.14 | 13.01 | 13.12 | 12.89 | 7787 |
| 1733960100 | 13.11 | 0.11 | 0.85 | 13.025 | 13.16 | 12.63 | 9679 |
| 1733873700 | 13 | 0.1 | 0.78 | 12.91 | 13.16 | 12.84 | 16599 |
| 1733787300 | 12.9 | 0.02 | 0.12 | 12.98 | 13 | 12.86 | 10326 |
| 1733528100 | 12.885 | -0.03 | -0.19 | 12.86 | 13.02 | 12.84 | 15897 |
| 1733441700 | 12.91 | -0.24 | -1.83 | 13.16 | 13.31 | 12.91 | 19425 |
| 1733355300 | 13.15 | 0.17 | 1.31 | 13 | 13.15 | 12.92 | 6353 |
| 1733268900 | 12.98 | -0.26 | -1.96 | 13.24 | 13.29 | 12.98 | 7372 |
| 1733182500 | 13.24 | 0.02 | 0.15 | 13.24 | 13.36 | 12.66 | 19586 |
| 1732917840 | 13.22 | 0.06 | 0.46 | 13.3 | 13.3 | 13.02 | 15014 |
| 1732750500 | 13.16 | -0.14 | -1.05 | 13.32 | 13.325 | 13.16 | 4091 |
| 1732664100 | 13.3 | -0.13 | -0.97 | 13.36 | 13.42 | 13.26 | 5747 |
| 1732577700 | 13.43 | 0.14 | 1.05 | 13.3 | 13.87 | 13.29 | 86060 |
| 1732318500 | 13.29 | 0.27 | 2.07 | 13.02 | 13.3 | 13.02 | 25708 |
| 1732232100 | 13.02 | 0.08 | 0.62 | 12.97 | 13.2 | 12.97 | 8536 |
| 1732145700 | 12.94 | -0.02 | -0.15 | 12.95 | 13.07 | 12.76 | 27205 |
| 1732059300 | 12.96 | 0 | 0.00 | 12.93 | 13.05 | 12.83 | 43802 |
| 1731972900 | 12.96 | -0.01 | -0.08 | 13 | 13.06 | 12.92 | 20144 |
| 1731713700 | 12.97 | -0.26 | -1.97 | 13.22 | 13.22 | 12.91 | 28639 |
| 1731627300 | 13.23 | -0.04 | -0.26 | 13.29 | 13.29 | 13.13 | 12778 |
| 1731540900 | 13.265 | -0.01 | -0.04 | 13.3 | 13.45 | 13.26 | 23503 |
| 1731454500 | 13.27 | -0.06 | -0.45 | 13.35 | 13.43 | 13.2 | 80986 |
| 1731368100 | 13.33 | 0.35 | 2.70 | 13.11 | 13.43 | 13.05 | 254940 |
| 1731108900 | 12.98 | 0.01 | 0.08 | 13 | 13.21 | 12.96 | 179054 |
| 1731022500 | 12.97 | -0.05 | -0.38 | 13.13 | 13.13 | 12.85 | 139519 |
| 1730936100 | 13.02 | 0.62 | 5.00 | 12.4 | 13.15 | 12.4 | 297432 |
| 1730849700 | 12.4 | 0.01 | 0.08 | 12.52 | 12.55 | 12.25 | 106820 |
| 1730763300 | 12.39 | 0.03 | 0.24 | 12.4 | 12.54 | 12.05 | 215666 |
| 1730500500 | 12.36 | -0.38 | -2.98 | 12.76 | 12.8 | 12.17 | 278940 |
| 1730414100 | 12.74 | 0.09 | 0.71 | 12.66 | 12.75 | 12.36 | 1647 |
| 1730327700 | 12.65 | -0.1 | -0.78 | 12.8 | 12.83 | 12.65 | 5940 |
| 1730241300 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.27 | 1239 |
| 1730154900 | 12.75 | 0.16 | 1.27 | 12.6 | 12.75 | 12.6 | 7850 |
| 1729895700 | 12.59 | 0.17 | 1.37 | 12.75 | 12.8 | 12.5899 | 35299 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
