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

Northwest Bancshares (NQ: NWBI )

13.43 -0.37 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 29, 2020 7.785 7.785 7.510 7.594 717,690 -0.30(-3.86%)
May 28, 2020 8.303 8.303 7.846 7.899 804,311 -0.28(-3.45%)
May 27, 2020 7.891 8.219 7.830 8.181 1,040,161 +0.49(+6.34%)
May 26, 2020 7.685 7.830 7.647 7.693 1,040,258 +0.34(+4.56%)
May 22, 2020 7.388 7.403 7.217 7.358 606,075 +0.01(+0.10%)
May 21, 2020 7.350 7.472 7.321 7.350 566,841 -0.05(-0.72%)
May 20, 2020 7.167 7.461 7.152 7.403 950,600 +0.34(+4.86%)
May 19, 2020 7.449 7.449 7.060 7.060 918,306 -0.42(-5.61%)
May 18, 2020 7.167 7.548 7.022 7.480 1,213,056 +0.59(+8.64%)
May 15, 2020 6.923 6.999 6.763 6.885 1,308,551 -0.03(-0.44%)
May 14, 2020 6.793 6.942 6.496 6.915 1,141,617 -0.05(-0.66%)
May 13, 2020 7.350 7.434 6.862 6.961 1,737,694 -0.46(-6.17%)
May 12, 2020 7.777 7.846 7.403 7.419 1,239,968 -0.36(-4.61%)
May 11, 2020 8.158 8.212 7.720 7.777 1,549,213 -0.50(-6.08%)
May 08, 2020 8.006 8.288 8.006 8.280 1,443,643 +0.39(+4.93%)
May 07, 2020 7.685 7.941 7.640 7.891 1,925,438 +0.26(+3.40%)
May 06, 2020 7.609 7.716 7.464 7.632 1,163,204 +0.05(+0.60%)
May 05, 2020 7.773 7.856 7.482 7.586 1,776,449 -0.08(-1.07%)
May 04, 2020 7.684 7.706 7.452 7.669 1,086,212 +0.02(+0.29%)
May 01, 2020 7.743 7.852 7.515 7.646 1,168,467 -0.29(-3.68%)
Apr 30, 2020 8.118 8.192 7.863 7.938 1,405,625 -0.38(-4.59%)
Apr 29, 2020 8.589 8.843 8.275 8.320 5,541,723 +0.10(+1.28%)
Apr 28, 2020 8.267 8.529 8.170 8.215 1,388,719 +0.12(+1.48%)
Apr 27, 2020 7.736 8.275 7.609 8.095 1,612,099 +0.37(+4.74%)
Apr 24, 2020 7.766 7.953 7.485 7.728 7,008,932 -0.04(-0.48%)
Apr 23, 2020 7.721 8.080 7.676 7.766 2,416,794 +0.13(+1.76%)
Apr 22, 2020 7.459 7.878 7.265 7.631 7,853,020 +0.27(+3.66%)
Apr 21, 2020 7.302 7.642 7.085 7.362 3,008,358 -0.28(-3.62%)
Apr 20, 2020 7.347 7.699 7.227 7.639 1,600,689 +0.16(+2.20%)
Apr 17, 2020 7.437 7.902 7.347 7.474 1,445,146 +0.22(+2.99%)
Apr 16, 2020 7.811 7.985 7.141 7.257 2,083,475 -0.59(-7.53%)
Apr 15, 2020 8.058 8.118 7.766 7.848 897,058 -0.49(-5.83%)
Apr 14, 2020 8.522 8.641 8.147 8.335 775,047 -0.01(-0.18%)
Apr 13, 2020 9.038 9.161 8.305 8.349 802,966 -0.73(-8.00%)
Apr 09, 2020 8.581 9.094 8.499 9.075 973,722 +0.67(+7.92%)
Apr 08, 2020 8.499 8.551 8.335 8.409 685,030 +0.00(+0.00%)
Apr 07, 2020 8.626 8.791 8.335 8.409 671,935 +0.01(+0.18%)
Apr 06, 2020 8.275 8.462 8.237 8.394 734,146 +0.43(+5.35%)
Apr 03, 2020 8.267 8.267 7.751 7.968 757,458 -0.25(-3.09%)
Apr 02, 2020 8.200 8.454 7.998 8.222 703,443 -0.01(-0.18%)
Apr 01, 2020 8.290 8.424 8.073 8.237 1,004,785 -0.42(-4.84%)
Mar 31, 2020 8.589 8.746 8.417 8.656 867,391 -0.06(-0.64%)
Mar 30, 2020 8.596 8.753 8.305 8.712 742,197 +0.22(+2.60%)
Mar 27, 2020 8.544 8.888 8.372 8.492 779,512 -0.37(-4.22%)
Mar 26, 2020 8.447 8.955 8.447 8.866 1,225,487 +0.47(+5.61%)
Mar 25, 2020 8.237 8.783 7.893 8.394 1,639,336 +0.21(+2.56%)
Mar 24, 2020 7.923 8.230 7.796 8.185 1,397,810 +0.58(+7.68%)
Mar 23, 2020 8.043 8.155 7.422 7.601 1,531,786 -0.41(-5.14%)
Mar 20, 2020 8.514 8.656 7.930 8.013 1,725,433 -0.63(-7.27%)
Mar 19, 2020 8.432 8.903 7.908 8.641 1,064,226 +0.04(+0.52%)
Mar 18, 2020 8.724 9.019 8.185 8.596 2,095,919 -0.58(-6.28%)
Mar 17, 2020 8.581 9.307 8.514 9.172 1,426,239 +0.73(+8.59%)
Mar 16, 2020 7.983 8.686 7.811 8.447 1,154,439 -0.25(-2.92%)
Mar 13, 2020 8.649 8.806 8.151 8.701 1,292,638 +0.48(+5.82%)
Mar 12, 2020 8.581 8.664 7.886 8.222 1,390,167 -0.87(-9.55%)
Mar 11, 2020 9.419 9.479 8.978 9.090 1,149,559 -0.57(-5.89%)
Mar 10, 2020 9.786 10.25 9.285 9.659 755,022 +0.13(+1.41%)
Mar 09, 2020 9.995 10.06 9.504 9.524 1,390,147 -1.08(-10.16%)
Mar 06, 2020 10.43 10.64 10.31 10.60 955,544 -0.12(-1.12%)
Mar 05, 2020 10.77 10.82 10.53 10.72 1,255,412 -0.29(-2.65%)
Mar 04, 2020 10.87 11.03 10.65 11.01 715,978 +0.25(+2.29%)
Mar 03, 2020 10.89 11.13 10.60 10.77 1,010,110 -0.19(-1.74%)
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.