Skip to main content

Northwest Bancshares (NQ: NWBI )

13.13 -0.02 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 13.15 13.43 13.11 13.13 668,940 -0.02(-0.15%)
Jul 18, 2024 13.26 13.58 13.05 13.15 1,090,664 -0.24(-1.79%)
Jul 17, 2024 12.94 13.45 12.93 13.39 1,093,234 +0.33(+2.53%)
Jul 16, 2024 12.67 13.13 12.63 13.06 1,125,379 +0.50(+3.98%)
Jul 15, 2024 12.39 12.69 12.39 12.56 984,536 +0.32(+2.61%)
Jul 12, 2024 12.26 12.36 12.16 12.24 831,406 +0.02(+0.16%)
Jul 11, 2024 11.88 12.26 11.82 12.22 1,035,406 +0.54(+4.62%)
Jul 10, 2024 11.48 11.69 11.48 11.68 478,553 +0.17(+1.48%)
Jul 09, 2024 11.27 11.51 11.23 11.51 490,372 +0.22(+1.95%)
Jul 08, 2024 11.30 11.40 11.26 11.29 512,788 +0.05(+0.44%)
Jul 05, 2024 11.39 11.41 11.22 11.24 397,502 -0.18(-1.58%)
Jul 03, 2024 11.58 11.58 11.37 11.42 381,874 -0.13(-1.13%)
Jul 02, 2024 11.43 11.58 11.43 11.55 526,825 +0.07(+0.61%)
Jul 01, 2024 11.53 11.64 11.43 11.48 513,844 -0.07(-0.61%)
Jun 28, 2024 11.26 11.59 11.26 11.55 1,521,025 +0.31(+2.76%)
Jun 27, 2024 11.09 11.24 11.02 11.24 397,377 +0.17(+1.54%)
Jun 26, 2024 10.94 11.10 10.90 11.07 381,027 +0.09(+0.82%)
Jun 25, 2024 11.04 11.08 10.96 10.98 441,437 -0.13(-1.17%)
Jun 24, 2024 10.92 11.19 10.91 11.11 538,096 +0.22(+2.02%)
Jun 21, 2024 10.91 10.92 10.80 10.89 1,620,969 -0.01(-0.09%)
Jun 20, 2024 10.78 10.91 10.74 10.90 472,073 +0.03(+0.28%)
Jun 18, 2024 10.81 10.94 10.80 10.87 441,305 -0.01(-0.09%)
Jun 17, 2024 10.72 10.88 10.63 10.88 535,737 +0.17(+1.59%)
Jun 14, 2024 10.66 10.73 10.62 10.71 496,461 -0.09(-0.83%)
Jun 13, 2024 10.85 10.85 10.70 10.80 395,013 -0.06(-0.55%)
Jun 12, 2024 10.87 11.00 10.76 10.86 574,467 +0.25(+2.36%)
Jun 11, 2024 10.54 10.68 10.49 10.61 623,123 -0.01(-0.09%)
Jun 10, 2024 10.78 10.78 10.57 10.62 1,507,000 -0.25(-2.30%)
Jun 07, 2024 10.79 10.88 10.75 10.87 564,508 -0.01(-0.09%)
Jun 06, 2024 10.82 10.88 10.74 10.88 437,415 +0.13(+1.21%)
Jun 05, 2024 10.72 10.79 10.62 10.75 492,946 +0.07(+0.66%)
Jun 04, 2024 10.69 10.71 10.59 10.68 479,819 -0.15(-1.39%)
Jun 03, 2024 11.09 11.09 10.80 10.83 384,902 -0.12(-1.10%)
May 31, 2024 10.92 11.00 10.87 10.95 537,028 +0.06(+0.55%)
May 30, 2024 10.95 10.98 10.84 10.89 428,220 +0.10(+0.93%)
May 29, 2024 10.84 10.84 10.70 10.79 502,589 -0.18(-1.64%)
May 28, 2024 11.10 11.15 10.93 10.97 567,097 -0.12(-1.08%)
May 24, 2024 11.14 11.14 11.01 11.09 426,569 +0.03(+0.27%)
May 23, 2024 11.28 11.35 11.01 11.06 442,391 -0.20(-1.78%)
May 22, 2024 11.28 11.34 11.21 11.26 428,142 -0.05(-0.44%)
May 21, 2024 11.19 11.32 11.19 11.31 472,243 +0.12(+1.07%)
May 20, 2024 11.40 11.42 11.19 11.19 479,762 -0.21(-1.84%)
May 17, 2024 11.37 11.54 11.32 11.40 588,980 +0.07(+0.62%)
May 16, 2024 11.27 11.33 11.22 11.33 464,360 +0.03(+0.27%)
May 15, 2024 11.33 11.40 11.25 11.30 718,977 +0.07(+0.62%)
May 14, 2024 11.26 11.35 11.11 11.23 507,826 +0.06(+0.54%)
May 13, 2024 11.20 11.30 11.16 11.17 529,987 +0.03(+0.27%)
May 10, 2024 11.20 11.20 11.05 11.14 363,451 -0.03(-0.27%)
May 09, 2024 11.10 11.19 11.04 11.17 665,737 +0.06(+0.54%)
May 08, 2024 10.98 11.12 10.96 11.11 367,196 +0.03(+0.27%)
May 07, 2024 11.15 11.20 11.06 11.08 442,412 -0.03(-0.27%)
May 06, 2024 11.14 11.22 11.05 11.11 736,978 +0.04(+0.36%)
May 03, 2024 11.02 11.16 10.96 11.07 636,572 +0.14(+1.28%)
May 02, 2024 10.76 10.97 10.73 10.93 743,047 +0.26(+2.44%)
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.