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

Northwest Bancshares (NQ: NWBI )

11.04 -0.22 (-1.95%)
Streaming Delayed Price Updated: 3:16 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 (%)
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%)
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.