Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northwest Bancshares (NQ: NWBI )

11.06 -0.20 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 10.04 10.08 9.861 9.871 518,211 -0.15(-1.49%)
Jun 29, 2023 9.992 10.10 9.992 10.02 440,656 +0.13(+1.32%)
Jun 28, 2023 9.936 9.964 9.787 9.889 582,361 -0.03(-0.28%)
Jun 27, 2023 9.889 10.07 9.787 9.917 561,429 +0.02(+0.19%)
Jun 26, 2023 9.787 9.964 9.778 9.899 846,281 +0.11(+1.14%)
Jun 23, 2023 9.889 10.00 9.657 9.787 2,618,558 -0.16(-1.59%)
Jun 22, 2023 10.21 10.25 9.908 9.945 798,560 -0.30(-2.91%)
Jun 21, 2023 10.53 10.53 10.22 10.24 768,923 -0.29(-2.74%)
Jun 20, 2023 10.78 10.79 10.50 10.53 730,139 -0.26(-2.42%)
Jun 16, 2023 10.96 10.96 10.57 10.79 3,434,811 -0.09(-0.86%)
Jun 15, 2023 10.65 10.92 10.63 10.89 642,154 +0.18(+1.65%)
Jun 14, 2023 10.89 11.01 10.68 10.71 840,473 -0.20(-1.79%)
Jun 13, 2023 10.73 10.98 10.66 10.90 660,065 +0.24(+2.27%)
Jun 12, 2023 10.70 10.92 10.61 10.66 745,252 +0.00(+0.00%)
Jun 09, 2023 10.80 10.86 10.60 10.66 488,624 -0.12(-1.12%)
Jun 08, 2023 10.93 10.96 10.66 10.78 576,946 -0.19(-1.70%)
Jun 07, 2023 10.73 11.08 10.66 10.97 949,514 +0.37(+3.51%)
Jun 06, 2023 10.19 10.72 10.19 10.60 732,896 +0.40(+3.93%)
Jun 05, 2023 10.55 10.55 10.15 10.20 780,428 -0.38(-3.61%)
Jun 02, 2023 10.16 10.62 10.07 10.58 848,576 +0.55(+5.48%)
Jun 01, 2023 9.824 10.10 9.768 10.03 598,785 +0.24(+2.47%)
May 31, 2023 9.945 9.973 9.694 9.787 788,974 -0.22(-2.23%)
May 30, 2023 10.04 10.04 9.810 10.01 546,723 +0.00(+0.00%)
May 26, 2023 9.955 10.02 9.824 10.01 448,454 +0.08(+0.84%)
May 25, 2023 9.889 10.01 9.820 9.927 672,610 -0.09(-0.93%)
May 24, 2023 10.05 10.13 9.899 10.02 709,848 -0.08(-0.83%)
May 23, 2023 10.08 10.40 10.06 10.10 873,764 +0.06(+0.56%)
May 22, 2023 10.13 10.15 9.950 10.05 1,084,010 +0.02(+0.19%)
May 19, 2023 10.41 10.42 9.941 10.03 593,337 -0.26(-2.53%)
May 18, 2023 10.29 10.44 10.21 10.29 758,592 -0.09(-0.90%)
May 17, 2023 9.983 10.45 9.927 10.38 1,060,033 +0.57(+5.79%)
May 16, 2023 9.955 10.05 9.815 9.815 672,748 -0.09(-0.94%)
May 15, 2023 9.871 10.05 9.815 9.908 989,076 +0.05(+0.47%)
May 12, 2023 9.675 9.871 9.554 9.861 733,847 +0.25(+2.62%)
May 11, 2023 9.610 9.694 9.526 9.610 703,442 -0.07(-0.77%)
May 10, 2023 9.815 9.815 9.554 9.685 790,821 +0.07(+0.68%)
May 09, 2023 9.629 9.730 9.480 9.619 853,978 -0.06(-0.58%)
May 08, 2023 10.02 10.02 9.657 9.675 776,671 -0.23(-2.35%)
May 05, 2023 9.964 9.983 9.680 9.908 1,161,327 +0.28(+2.90%)
May 04, 2023 9.666 9.740 9.228 9.629 1,190,720 -0.26(-2.64%)
May 03, 2023 9.945 10.17 9.852 9.889 1,431,843 -0.04(-0.38%)
May 02, 2023 10.37 10.37 9.735 9.927 1,248,305 -0.43(-4.15%)
May 01, 2023 10.68 10.74 10.33 10.36 1,082,429 -0.33(-3.08%)
Apr 28, 2023 10.75 10.83 10.62 10.69 703,064 -0.03(-0.26%)
Apr 27, 2023 10.42 10.71 10.40 10.71 831,851 +0.37(+3.63%)
Apr 26, 2023 10.20 10.40 10.17 10.34 1,136,000 +0.10(+0.98%)
Apr 25, 2023 10.39 10.51 10.17 10.24 964,204 -0.37(-3.53%)
Apr 24, 2023 10.44 10.70 10.44 10.61 656,811 +0.14(+1.31%)
Apr 21, 2023 10.48 10.57 10.38 10.48 634,964 -0.05(-0.43%)
Apr 20, 2023 10.54 10.59 10.41 10.52 654,395 -0.08(-0.78%)
Apr 19, 2023 10.45 10.69 10.40 10.60 672,992 +0.18(+1.75%)
Apr 18, 2023 10.67 10.67 10.34 10.42 577,103 -0.25(-2.31%)
Apr 17, 2023 10.47 10.67 10.31 10.67 706,205 +0.20(+1.92%)
Apr 14, 2023 10.76 10.83 10.38 10.47 850,988 -0.13(-1.21%)
Apr 13, 2023 10.57 10.67 10.48 10.59 703,836 +0.00(+0.00%)
Apr 12, 2023 10.73 10.76 10.55 10.59 503,450 -0.07(-0.69%)
Apr 11, 2023 10.78 10.81 10.64 10.67 587,857 -0.07(-0.68%)
Apr 10, 2023 10.69 10.83 10.60 10.74 812,561 +0.07(+0.69%)
Apr 06, 2023 10.52 10.74 10.52 10.67 773,780 +0.10(+0.95%)
Apr 05, 2023 10.52 10.66 10.49 10.57 734,324 -0.08(-0.77%)
Apr 04, 2023 10.87 10.88 10.47 10.65 970,964 -0.21(-1.94%)
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.