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

Northwest Bancshares (NQ: NWBI )

11.10 +0.17 (+1.51%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 3, 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 (%)
Apr 30, 2024 10.53 10.53 10.39 10.40 772,204 -0.14(-1.30%)
Apr 29, 2024 10.68 10.70 10.53 10.54 653,083 -0.08(-0.74%)
Apr 26, 2024 10.66 10.77 10.61 10.62 532,719 -0.07(-0.64%)
Apr 25, 2024 10.66 10.69 10.55 10.68 675,068 -0.05(-0.46%)
Apr 24, 2024 10.67 10.76 10.58 10.73 943,731 -0.06(-0.55%)
Apr 23, 2024 10.65 10.81 10.53 10.79 1,153,246 -0.06(-0.54%)
Apr 22, 2024 10.84 11.05 10.76 10.85 780,886 -0.07(-0.63%)
Apr 19, 2024 10.52 10.92 10.52 10.92 751,023 +0.34(+3.25%)
Apr 18, 2024 10.49 10.66 10.49 10.58 542,982 +0.07(+0.65%)
Apr 17, 2024 10.59 10.67 10.50 10.51 552,333 +0.02(+0.19%)
Apr 16, 2024 10.53 10.58 10.43 10.49 589,854 -0.13(-1.20%)
Apr 15, 2024 10.63 10.75 10.49 10.62 906,949 +0.00(+0.00%)
Apr 12, 2024 10.47 10.65 10.46 10.62 604,626 +0.02(+0.18%)
Apr 11, 2024 10.70 10.70 10.47 10.60 891,572 +0.01(+0.09%)
Apr 10, 2024 10.88 10.88 10.49 10.59 1,310,738 -0.53(-4.77%)
Apr 09, 2024 11.07 11.17 11.03 11.12 464,820 +0.04(+0.35%)
Apr 08, 2024 10.97 11.13 10.95 11.08 704,018 +0.13(+1.17%)
Apr 05, 2024 10.91 11.01 10.90 10.95 644,913 -0.04(-0.36%)
Apr 04, 2024 11.04 11.16 10.93 10.99 563,939 +0.05(+0.45%)
Apr 03, 2024 10.94 11.01 10.85 10.94 930,072 -0.06(-0.54%)
Apr 02, 2024 11.06 11.09 10.93 11.00 890,055 -0.19(-1.67%)
Apr 01, 2024 11.43 11.43 11.18 11.18 749,965 -0.25(-2.15%)
Mar 28, 2024 11.34 11.45 11.29 11.43 1,306,770 +0.11(+0.95%)
Mar 27, 2024 11.01 11.32 11.01 11.32 846,172 +0.37(+3.41%)
Mar 26, 2024 11.04 11.07 10.92 10.95 446,819 -0.03(-0.27%)
Mar 25, 2024 10.94 11.06 10.92 10.98 546,377 +0.09(+0.81%)
Mar 22, 2024 11.19 11.20 10.88 10.89 678,552 -0.26(-2.37%)
Mar 21, 2024 11.14 11.25 11.06 11.16 737,454 +0.06(+0.53%)
Mar 20, 2024 10.71 11.17 10.67 11.10 828,950 +0.34(+3.19%)
Mar 19, 2024 10.72 10.89 10.72 10.75 866,312 -0.03(-0.27%)
Mar 18, 2024 10.85 10.94 10.74 10.78 732,625 -0.09(-0.81%)
Mar 15, 2024 10.67 10.89 10.67 10.87 5,958,812 +0.16(+1.46%)
Mar 14, 2024 10.93 10.93 10.62 10.71 1,423,075 -0.26(-2.41%)
Mar 13, 2024 11.07 11.11 10.95 10.98 986,866 -0.08(-0.71%)
Mar 12, 2024 11.25 11.28 10.99 11.06 925,775 -0.23(-2.00%)
Mar 11, 2024 11.31 11.41 11.24 11.28 802,737 -0.15(-1.29%)
Mar 08, 2024 11.52 11.59 11.41 11.43 515,393 +0.06(+0.52%)
Mar 07, 2024 11.60 11.63 11.34 11.37 773,050 -0.10(-0.86%)
Mar 06, 2024 11.60 11.65 11.17 11.47 876,985 -0.13(-1.10%)
Mar 05, 2024 11.29 11.63 11.28 11.60 824,910 +0.25(+2.16%)
Mar 04, 2024 11.22 11.51 11.22 11.35 902,978 +0.22(+1.94%)
Mar 01, 2024 11.12 11.14 10.94 11.14 590,229 -0.11(-0.96%)
Feb 29, 2024 11.27 11.38 11.15 11.24 561,378 +0.17(+1.51%)
Feb 28, 2024 11.11 11.22 11.06 11.08 502,272 -0.10(-0.88%)
Feb 27, 2024 11.26 11.33 11.11 11.18 505,175 -0.05(-0.44%)
Feb 26, 2024 11.23 11.35 11.11 11.22 546,022 -0.07(-0.61%)
Feb 23, 2024 11.27 11.41 11.18 11.29 472,173 +0.01(+0.09%)
Feb 22, 2024 11.37 11.41 11.17 11.28 668,813 -0.12(-1.03%)
Feb 21, 2024 11.46 11.51 11.37 11.40 608,810 -0.07(-0.60%)
Feb 20, 2024 11.52 11.64 11.44 11.47 548,058 -0.14(-1.18%)
Feb 16, 2024 11.70 11.76 11.59 11.61 652,027 -0.21(-1.74%)
Feb 15, 2024 11.58 11.88 11.58 11.81 803,940 +0.28(+2.47%)
Feb 14, 2024 11.50 11.63 11.27 11.53 783,210 +0.16(+1.38%)
Feb 13, 2024 11.59 11.63 11.23 11.37 900,554 -0.53(-4.45%)
Feb 12, 2024 11.70 12.05 11.70 11.90 791,293 +0.22(+1.85%)
Feb 09, 2024 11.53 11.74 11.41 11.69 467,826 +0.17(+1.45%)
Feb 08, 2024 11.28 11.58 11.28 11.52 563,249 +0.05(+0.43%)
Feb 07, 2024 11.51 11.54 11.28 11.47 587,205 -0.03(-0.26%)
Feb 06, 2024 11.56 11.68 11.43 11.50 674,110 -0.08(-0.68%)
Feb 05, 2024 11.67 11.70 11.50 11.58 680,205 -0.23(-1.91%)
Feb 02, 2024 11.65 11.86 11.62 11.80 651,816 -0.07(-0.58%)
Feb 01, 2024 12.04 12.06 11.41 11.87 1,277,051 -0.07(-0.58%)
Jan 31, 2024 12.32 12.37 11.88 11.94 1,450,645 -0.52(-4.18%)
Jan 30, 2024 12.46 12.53 12.39 12.46 528,601 -0.07(-0.54%)
Jan 29, 2024 12.49 12.55 12.40 12.53 675,456 +0.01(+0.08%)
Jan 26, 2024 12.48 12.60 12.36 12.52 521,913 +0.08(+0.62%)
Jan 25, 2024 12.53 12.62 12.25 12.44 932,437 +0.09(+0.70%)
Jan 24, 2024 12.48 12.55 12.23 12.36 1,177,013 -0.06(-0.47%)
Jan 23, 2024 12.31 12.50 12.14 12.41 1,075,506 +0.15(+1.26%)
Jan 22, 2024 11.65 12.29 11.56 12.26 1,169,871 +0.56(+4.78%)
Jan 19, 2024 11.53 11.70 11.44 11.70 722,128 +0.23(+2.02%)
Jan 18, 2024 11.48 11.56 11.36 11.47 743,972 +0.01(+0.08%)
Jan 17, 2024 11.42 11.56 11.32 11.46 722,034 -0.13(-1.08%)
Jan 16, 2024 11.64 11.68 11.53 11.58 637,544 -0.19(-1.64%)
Jan 12, 2024 11.96 12.00 11.67 11.78 595,256 -0.11(-0.89%)
Jan 11, 2024 11.88 11.95 11.70 11.88 1,380,086 -0.12(-0.97%)
Jan 10, 2024 11.86 12.01 11.82 12.00 558,619 +0.06(+0.48%)
Jan 09, 2024 11.93 12.00 11.88 11.94 553,691 -0.16(-1.36%)
Jan 08, 2024 11.97 12.11 11.88 12.10 556,356 +0.12(+0.97%)
Jan 05, 2024 11.94 12.15 11.94 11.99 759,249 -0.03(-0.24%)
Jan 04, 2024 11.92 12.11 11.90 12.02 753,823 +0.11(+0.89%)
Jan 03, 2024 12.07 12.19 11.90 11.91 1,014,088 -0.24(-1.99%)
Jan 02, 2024 11.92 12.24 11.88 12.15 853,724 +0.11(+0.88%)
Dec 29, 2023 12.21 12.25 12.05 12.05 509,361 -0.22(-1.81%)
Dec 28, 2023 12.21 12.36 12.12 12.27 777,316 -0.10(-0.78%)
Dec 27, 2023 12.27 12.49 12.27 12.37 705,999 -0.09(-0.70%)
Dec 26, 2023 12.37 12.52 12.31 12.45 634,324 +0.12(+0.94%)
Dec 22, 2023 12.19 12.37 12.19 12.34 1,319,406 +0.21(+1.75%)
Dec 21, 2023 12.01 12.12 11.90 12.12 786,332 +0.20(+1.70%)
Dec 20, 2023 12.01 12.28 11.92 11.92 938,876 -0.14(-1.20%)
Dec 19, 2023 11.99 12.14 11.94 12.07 633,180 +0.08(+0.64%)
Dec 18, 2023 12.06 12.12 11.91 11.99 868,776 -0.02(-0.16%)
Dec 15, 2023 12.15 12.15 11.83 12.01 3,701,976 -0.12(-0.96%)
Dec 14, 2023 12.01 12.31 11.94 12.12 1,318,867 +0.27(+2.28%)
Dec 13, 2023 11.25 11.86 11.19 11.85 1,395,807 +0.62(+5.50%)
Dec 12, 2023 11.36 11.36 11.22 11.24 613,045 -0.14(-1.19%)
Dec 11, 2023 11.42 11.47 11.28 11.37 818,516 -0.09(-0.76%)
Dec 08, 2023 11.13 11.49 10.99 11.46 1,328,359 +0.09(+0.76%)
Dec 07, 2023 11.30 11.52 11.17 11.37 1,129,085 +0.12(+1.03%)
Dec 06, 2023 11.40 11.67 11.23 11.26 636,832 -0.05(-0.43%)
Dec 05, 2023 11.35 11.41 11.26 11.30 701,354 -0.10(-0.85%)
Dec 04, 2023 11.05 11.44 11.01 11.40 842,995 +0.28(+2.52%)
Dec 01, 2023 10.73 11.21 10.65 11.12 597,833 +0.37(+3.41%)
Nov 30, 2023 10.74 10.81 10.68 10.75 967,871 +0.04(+0.36%)
Nov 29, 2023 10.66 10.82 10.63 10.71 566,548 +0.13(+1.19%)
Nov 28, 2023 10.58 10.59 10.41 10.59 508,936 +0.02(+0.18%)
Nov 27, 2023 10.64 10.65 10.53 10.57 634,779 -0.13(-1.17%)
Nov 24, 2023 10.70 10.73 10.64 10.70 158,255 +0.04(+0.36%)
Nov 22, 2023 10.75 10.75 10.62 10.66 475,915 +0.00(+0.00%)
Nov 21, 2023 10.77 10.79 10.63 10.66 344,728 -0.15(-1.43%)
Nov 20, 2023 10.86 10.88 10.73 10.81 408,140 -0.05(-0.44%)
Nov 17, 2023 10.93 11.05 10.86 10.86 594,953 +0.04(+0.36%)
Nov 16, 2023 11.00 11.00 10.75 10.82 403,372 -0.18(-1.67%)
Nov 15, 2023 10.96 11.15 10.95 11.00 612,345 +0.01(+0.09%)
Nov 14, 2023 10.64 11.05 10.64 10.99 1,187,924 +0.72(+7.05%)
Nov 13, 2023 10.20 10.31 10.16 10.27 350,532 +0.00(+0.00%)
Nov 10, 2023 10.32 10.42 10.22 10.27 547,258 +0.01(+0.09%)
Nov 09, 2023 10.44 10.46 10.18 10.26 403,177 -0.16(-1.57%)
Nov 08, 2023 10.55 10.65 10.37 10.42 468,828 -0.10(-0.92%)
Nov 07, 2023 10.58 10.61 10.46 10.52 408,523 -0.10(-0.91%)
Nov 06, 2023 10.60 10.67 10.54 10.62 573,001 -0.02(-0.18%)
Nov 03, 2023 10.59 10.74 10.57 10.64 729,889 +0.31(+2.99%)
Nov 02, 2023 9.991 10.34 9.991 10.33 549,229 +0.42(+4.29%)
Nov 01, 2023 9.846 9.952 9.740 9.904 460,895 +0.04(+0.39%)
Oct 31, 2023 9.922 9.980 9.789 9.865 527,179 -0.06(-0.57%)
Oct 30, 2023 9.969 10.03 9.865 9.922 452,418 +0.06(+0.58%)
Oct 27, 2023 9.988 10.01 9.704 9.865 646,844 -0.14(-1.42%)
Oct 26, 2023 9.884 10.12 9.884 10.01 650,412 +0.15(+1.54%)
Oct 25, 2023 9.723 9.893 9.657 9.856 718,537 +0.06(+0.58%)
Oct 24, 2023 9.827 9.998 9.704 9.799 705,329 +0.08(+0.78%)
Oct 23, 2023 9.288 9.827 9.288 9.723 779,380 +0.44(+4.69%)
Oct 20, 2023 9.609 9.609 9.278 9.288 853,527 -0.26(-2.68%)
Oct 19, 2023 9.714 9.820 9.534 9.543 575,876 -0.14(-1.47%)
Oct 18, 2023 9.865 9.875 9.671 9.685 518,674 -0.27(-2.66%)
Oct 17, 2023 9.931 10.07 9.780 9.950 654,427 +0.14(+1.45%)
Oct 16, 2023 9.695 9.827 9.714 9.808 502,402 +0.19(+1.97%)
Oct 13, 2023 9.903 9.941 9.609 9.619 488,476 -0.18(-1.84%)
Oct 12, 2023 9.875 9.875 9.699 9.799 447,488 -0.10(-1.05%)
Oct 11, 2023 9.969 10.05 9.856 9.903 295,298 +0.00(+0.00%)
Oct 10, 2023 9.893 10.01 9.878 9.903 461,716 +0.03(+0.29%)
Oct 09, 2023 9.799 9.950 9.799 9.875 509,113 +0.03(+0.29%)
Oct 06, 2023 9.751 9.960 9.657 9.846 524,248 +0.00(+0.00%)
Oct 05, 2023 9.732 9.889 9.714 9.846 778,283 +0.10(+1.07%)
Oct 04, 2023 9.572 9.761 9.477 9.742 698,616 +0.20(+2.08%)
Oct 03, 2023 9.581 9.647 9.482 9.543 748,714 -0.09(-0.98%)
Oct 02, 2023 9.647 9.704 9.562 9.638 1,172,109 -0.05(-0.49%)
Sep 29, 2023 9.695 9.770 9.609 9.685 1,078,975 +0.04(+0.39%)
Sep 28, 2023 9.401 9.695 9.401 9.647 907,448 +0.26(+2.72%)
Sep 27, 2023 9.467 9.553 9.382 9.392 550,930 -0.01(-0.10%)
Sep 26, 2023 9.477 9.638 9.392 9.401 690,583 -0.14(-1.49%)
Sep 25, 2023 9.420 9.553 9.477 9.543 492,813 +0.11(+1.20%)
Sep 22, 2023 9.534 9.609 9.373 9.430 685,025 -0.09(-0.90%)
Sep 21, 2023 9.704 9.723 9.515 9.515 668,111 -0.23(-2.33%)
Sep 20, 2023 9.960 10.04 9.742 9.742 406,138 -0.15(-1.53%)
Sep 19, 2023 9.979 10.04 9.856 9.893 510,064 -0.07(-0.67%)
Sep 18, 2023 10.19 10.20 9.960 9.960 673,431 -0.20(-1.96%)
Sep 15, 2023 10.28 10.36 10.12 10.16 2,994,340 -0.15(-1.47%)
Sep 14, 2023 10.02 10.34 10.02 10.31 859,577 +0.37(+3.71%)
Sep 13, 2023 10.03 10.07 9.855 9.941 513,877 -0.09(-0.85%)
Sep 12, 2023 10.07 10.14 9.979 10.03 384,294 -0.02(-0.19%)
Sep 11, 2023 10.14 10.22 10.03 10.04 439,911 -0.06(-0.56%)
Sep 08, 2023 10.11 10.14 9.988 10.10 479,591 -0.01(-0.09%)
Sep 07, 2023 10.12 10.16 9.998 10.11 470,630 -0.01(-0.09%)
Sep 06, 2023 10.28 10.40 10.07 10.12 578,623 -0.16(-1.56%)
Sep 05, 2023 10.57 10.57 10.28 10.28 562,276 -0.38(-3.55%)
Sep 01, 2023 10.43 10.67 10.42 10.66 460,455 +0.25(+2.36%)
Aug 31, 2023 10.38 10.47 10.34 10.41 568,988 +0.04(+0.37%)
Aug 30, 2023 10.49 10.51 10.35 10.38 392,278 -0.13(-1.26%)
Aug 29, 2023 10.42 10.53 10.37 10.51 355,847 +0.08(+0.73%)
Aug 28, 2023 10.41 10.54 10.40 10.43 364,172 +0.08(+0.73%)
Aug 25, 2023 10.49 10.64 10.31 10.36 391,298 -0.12(-1.17%)
Aug 24, 2023 10.39 10.57 10.36 10.48 565,248 +0.06(+0.54%)
Aug 23, 2023 10.40 10.52 10.26 10.42 403,230 +0.01(+0.09%)
Aug 22, 2023 10.64 10.74 10.39 10.41 473,400 -0.24(-2.22%)
Aug 21, 2023 10.84 10.87 10.62 10.65 474,305 -0.18(-1.66%)
Aug 18, 2023 10.70 10.91 10.66 10.83 453,542 +0.07(+0.61%)
Aug 17, 2023 10.81 10.87 10.75 10.76 380,479 -0.03(-0.26%)
Aug 16, 2023 10.81 10.93 10.76 10.79 392,554 -0.06(-0.52%)
Aug 15, 2023 11.11 11.11 10.84 10.85 565,177 -0.37(-3.29%)
Aug 14, 2023 11.31 11.33 11.12 11.22 627,594 -0.13(-1.17%)
Aug 11, 2023 11.30 11.36 11.26 11.35 371,901 +0.03(+0.25%)
Aug 10, 2023 11.34 11.51 11.27 11.32 459,140 +0.03(+0.25%)
Aug 09, 2023 11.34 11.36 11.18 11.29 392,219 -0.10(-0.91%)
Aug 08, 2023 11.28 11.42 11.04 11.40 386,230 -0.05(-0.41%)
Aug 07, 2023 11.41 11.51 11.33 11.45 451,632 +0.07(+0.58%)
Aug 04, 2023 11.32 11.51 11.32 11.38 459,397 -0.09(-0.74%)
Aug 03, 2023 11.25 11.50 11.14 11.46 475,646 +0.20(+1.76%)
Aug 02, 2023 11.28 11.36 11.14 11.27 515,688 -0.09(-0.75%)
Aug 01, 2023 11.59 11.59 11.25 11.35 606,435 -0.16(-1.38%)
Jul 31, 2023 11.49 11.60 11.44 11.51 573,148 +0.01(+0.08%)
Jul 28, 2023 11.48 11.59 11.42 11.50 591,683 +0.14(+1.23%)
Jul 27, 2023 11.44 11.48 11.30 11.36 675,127 -0.01(-0.08%)
Jul 26, 2023 11.18 11.46 11.13 11.37 619,592 +0.30(+2.69%)
Jul 25, 2023 11.15 11.22 10.98 11.07 563,077 -0.08(-0.75%)
Jul 24, 2023 10.84 11.21 10.84 11.16 448,366 +0.25(+2.31%)
Jul 21, 2023 11.01 11.03 10.83 10.90 568,917 -0.04(-0.34%)
Jul 20, 2023 11.07 11.07 10.78 10.94 599,864 -0.12(-1.09%)
Jul 19, 2023 10.86 11.07 10.78 11.06 654,703 +0.22(+2.06%)
Jul 18, 2023 10.52 10.85 10.50 10.84 516,495 +0.32(+3.01%)
Jul 17, 2023 10.38 10.63 10.36 10.52 510,758 +0.15(+1.44%)
Jul 14, 2023 10.50 10.50 10.21 10.37 677,822 -0.01(-0.09%)
Jul 13, 2023 10.24 10.39 10.19 10.38 565,244 +0.20(+1.92%)
Jul 12, 2023 10.23 10.31 10.14 10.19 468,902 +0.14(+1.39%)
Jul 11, 2023 10.07 10.14 9.955 10.05 434,974 +0.02(+0.19%)
Jul 10, 2023 9.871 10.13 9.871 10.03 577,530 +0.12(+1.22%)
Jul 07, 2023 9.778 9.997 9.778 9.908 534,283 +0.13(+1.33%)
Jul 06, 2023 9.787 9.820 9.647 9.778 606,385 -0.15(-1.50%)
Jul 05, 2023 9.936 10.03 9.806 9.927 622,021 -0.07(-0.65%)
Jul 03, 2023 9.871 10.08 9.871 9.992 328,399 +0.12(+1.23%)
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 10.89 642,154 +1.21(+12.51%)
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%)
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.