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 (%)
Jul 31, 2020 7.529 7.630 7.374 7.622 1,379,425 +0.09(+1.13%)
Jul 30, 2020 7.545 7.630 7.405 7.537 494,478 -0.11(-1.42%)
Jul 29, 2020 7.591 7.653 7.413 7.645 566,944 +0.11(+1.44%)
Jul 28, 2020 7.521 7.684 7.235 7.537 675,731 +0.03(+0.46%)
Jul 27, 2020 7.622 7.622 7.405 7.502 809,649 -0.18(-2.32%)
Jul 24, 2020 7.823 7.893 7.653 7.680 567,717 -0.14(-1.73%)
Jul 23, 2020 7.606 7.831 7.606 7.815 816,415 +0.19(+2.54%)
Jul 22, 2020 7.784 7.823 7.568 7.622 564,290 -0.25(-3.15%)
Jul 21, 2020 7.529 7.897 7.494 7.870 1,083,232 +0.42(+5.61%)
Jul 20, 2020 7.568 7.622 7.432 7.452 658,593 -0.15(-2.03%)
Jul 17, 2020 7.761 7.815 7.599 7.606 1,017,058 -0.15(-1.99%)
Jul 16, 2020 7.668 7.831 7.630 7.761 596,245 +0.00(+0.00%)
Jul 15, 2020 7.606 7.846 7.599 7.761 856,355 +0.35(+4.70%)
Jul 14, 2020 7.421 7.506 7.320 7.413 884,518 -0.01(-0.10%)
Jul 13, 2020 7.359 7.568 7.274 7.421 936,631 +0.08(+1.11%)
Jul 10, 2020 7.042 7.359 7.042 7.340 1,001,550 +0.37(+5.27%)
Jul 09, 2020 7.281 7.305 6.964 6.972 974,976 -0.32(-4.35%)
Jul 08, 2020 7.305 7.349 7.127 7.289 797,093 -0.02(-0.21%)
Jul 07, 2020 7.390 7.413 7.274 7.305 916,342 -0.22(-2.88%)
Jul 06, 2020 7.707 7.792 7.475 7.521 621,739 +0.01(+0.10%)
Jul 02, 2020 7.738 7.823 7.483 7.514 540,061 -0.02(-0.31%)
Jul 01, 2020 7.908 8.055 7.514 7.537 516,757 -0.38(-4.74%)
Jun 30, 2020 7.692 7.986 7.692 7.912 683,956 +0.17(+2.15%)
Jun 29, 2020 7.436 7.804 7.382 7.746 758,711 +0.42(+5.70%)
Jun 26, 2020 7.506 7.730 7.235 7.328 1,639,440 -0.33(-4.25%)
Jun 25, 2020 7.405 7.668 7.320 7.653 738,928 +0.21(+2.81%)
Jun 24, 2020 7.738 7.769 7.382 7.444 839,401 -0.36(-4.56%)
Jun 23, 2020 7.986 8.094 7.777 7.800 766,061 -0.05(-0.59%)
Jun 22, 2020 7.846 7.893 7.746 7.846 992,701 -0.12(-1.55%)
Jun 19, 2020 8.133 8.133 7.885 7.970 4,338,586 +0.01(+0.10%)
Jun 18, 2020 7.777 8.117 7.746 7.962 1,018,460 +0.06(+0.78%)
Jun 17, 2020 8.156 8.202 7.877 7.901 956,683 -0.27(-3.31%)
Jun 16, 2020 8.226 8.403 8.063 8.171 1,211,970 +0.24(+3.07%)
Jun 15, 2020 7.576 8.156 7.529 7.928 1,646,204 +0.10(+1.24%)
Jun 12, 2020 7.955 7.978 7.576 7.831 941,844 +0.21(+2.74%)
Jun 11, 2020 7.800 7.823 7.560 7.622 1,076,357 -0.54(-6.64%)
Jun 10, 2020 8.612 8.612 8.148 8.164 633,367 -0.48(-5.59%)
Jun 09, 2020 8.504 8.806 8.370 8.647 720,289 -0.07(-0.80%)
Jun 08, 2020 8.643 8.810 8.508 8.717 965,210 +0.25(+2.97%)
Jun 05, 2020 8.357 8.628 8.295 8.465 1,275,393 +0.32(+3.89%)
Jun 04, 2020 7.955 8.148 7.831 8.148 653,906 +0.15(+1.84%)
Jun 03, 2020 7.753 8.195 7.753 8.001 855,124 +0.40(+5.30%)
Jun 02, 2020 7.715 7.823 7.537 7.599 723,363 -0.04(-0.51%)
Jun 01, 2020 7.738 7.901 7.630 7.637 806,841 -0.07(-0.90%)
May 29, 2020 7.901 7.901 7.622 7.707 707,159 -0.31(-3.86%)
May 28, 2020 8.427 8.427 7.962 8.017 792,509 -0.29(-3.45%)
May 27, 2020 8.009 8.342 7.947 8.303 1,024,898 +0.50(+6.34%)
May 26, 2020 7.800 7.947 7.761 7.808 1,024,994 +0.34(+4.56%)
May 22, 2020 7.498 7.514 7.324 7.467 597,182 +0.01(+0.10%)
May 21, 2020 7.459 7.583 7.430 7.459 558,523 -0.05(-0.72%)
May 20, 2020 7.274 7.572 7.258 7.514 936,652 +0.35(+4.86%)
May 19, 2020 7.560 7.560 7.165 7.165 904,831 -0.43(-5.61%)
May 18, 2020 7.274 7.661 7.127 7.591 1,195,256 +0.60(+8.64%)
May 15, 2020 7.026 7.103 6.864 6.987 1,289,350 -0.03(-0.44%)
May 14, 2020 6.895 7.045 6.593 7.018 1,124,866 -0.05(-0.66%)
May 13, 2020 7.459 7.545 6.964 7.065 1,712,195 -0.46(-6.17%)
May 12, 2020 7.893 7.962 7.514 7.529 1,221,773 -0.36(-4.61%)
May 11, 2020 8.280 8.334 7.835 7.893 1,526,481 -0.51(-6.08%)
May 08, 2020 8.125 8.411 8.125 8.403 1,422,459 +0.39(+4.93%)
May 07, 2020 7.800 8.059 7.753 8.009 1,897,185 +0.26(+3.40%)
May 06, 2020 7.723 7.831 7.576 7.746 1,146,136 +0.05(+0.60%)
May 05, 2020 7.889 7.973 7.593 7.699 1,750,383 -0.08(-1.07%)
May 04, 2020 7.798 7.821 7.563 7.783 1,070,273 +0.02(+0.29%)
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.