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

Northwest Bancshares (NQ: NWBI )

11.40 +0.07 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.