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

Northwest Bancshares (NQ: NWBI )

11.09 +0.03 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 29, 2021 10.60 10.67 10.23 10.23 1,804,022 -0.26(-2.45%)
Jan 28, 2021 10.57 10.57 10.41 10.49 918,549 +0.09(+0.85%)
Jan 27, 2021 10.68 10.73 10.33 10.40 1,066,668 -0.35(-3.28%)
Jan 26, 2021 11.16 11.16 10.73 10.76 656,072 -0.18(-1.62%)
Jan 25, 2021 11.04 11.12 10.74 10.93 897,695 -0.19(-1.73%)
Jan 22, 2021 10.94 11.15 10.80 11.12 743,536 +0.09(+0.80%)
Jan 21, 2021 11.16 11.16 10.91 11.04 662,417 -0.06(-0.51%)
Jan 20, 2021 11.13 11.13 10.95 11.09 698,337 -0.06(-0.50%)
Jan 19, 2021 11.20 11.20 11.01 11.15 818,797 +0.03(+0.29%)
Jan 15, 2021 11.12 11.15 10.96 11.12 825,265 -0.10(-0.89%)
Jan 14, 2021 11.22 11.32 11.16 11.22 759,346 +0.11(+0.97%)
Jan 13, 2021 11.33 11.33 11.10 11.11 760,778 -0.24(-2.12%)
Jan 12, 2021 11.29 11.44 11.16 11.35 594,152 +0.11(+1.00%)
Jan 11, 2021 11.00 11.25 10.96 11.24 633,624 +0.11(+1.01%)
Jan 08, 2021 11.39 11.45 10.98 11.12 881,454 -0.09(-0.79%)
Jan 07, 2021 11.26 11.33 11.00 11.21 829,441 +0.22(+2.04%)
Jan 06, 2021 10.55 11.07 10.43 10.99 1,405,779 +0.81(+7.97%)
Jan 05, 2021 10.13 10.29 10.11 10.18 906,734 +0.02(+0.16%)
Jan 04, 2021 10.25 10.28 9.969 10.16 954,985 -0.06(-0.63%)
Dec 31, 2020 10.23 10.23 10.23 399,174 +0.10(+1.03%)
Dec 30, 2020 10.04 10.19 9.953 10.12 399,174 +0.08(+0.80%)
Dec 29, 2020 10.26 10.31 10.02 10.04 475,987 -0.23(-2.26%)
Dec 28, 2020 10.13 10.31 10.05 10.27 754,907 +0.20(+1.99%)
Dec 24, 2020 10.11 10.14 9.953 10.07 310,595 -0.01(-0.08%)
Dec 23, 2020 9.889 10.12 9.889 10.08 534,921 +0.20(+2.03%)
Dec 22, 2020 9.824 9.929 9.736 9.881 737,859 +0.04(+0.41%)
Dec 21, 2020 9.816 9.921 9.720 9.841 708,244 +0.00(+0.00%)
Dec 18, 2020 9.921 10.07 9.768 9.841 2,585,558 -0.07(-0.73%)
Dec 17, 2020 9.921 9.953 9.744 9.913 600,154 -0.02(-0.16%)
Dec 16, 2020 10.03 10.03 9.929 9.929 527,278 -0.06(-0.56%)
Dec 15, 2020 9.969 10.07 9.792 9.985 763,216 +0.16(+1.63%)
Dec 14, 2020 10.02 10.06 9.816 9.824 747,730 -0.12(-1.21%)
Dec 11, 2020 9.784 10.01 9.776 9.945 533,108 -0.02(-0.16%)
Dec 10, 2020 9.985 9.985 9.893 9.961 381,994 -0.10(-0.96%)
Dec 09, 2020 10.14 10.24 10.03 10.06 677,231 +0.00(+0.00%)
Dec 08, 2020 9.921 10.07 9.913 10.06 551,566 +0.06(+0.64%)
Dec 07, 2020 9.977 10.06 9.841 9.993 501,392 -0.05(-0.48%)
Dec 04, 2020 10.01 10.04 9.873 10.04 753,752 +0.28(+2.88%)
Dec 03, 2020 9.752 9.881 9.640 9.760 442,690 +0.02(+0.25%)
Dec 02, 2020 9.527 9.796 9.527 9.736 664,256 +0.14(+1.51%)
Dec 01, 2020 9.624 9.792 9.527 9.592 524,933 +0.10(+1.01%)
Nov 30, 2020 9.648 9.736 9.471 9.495 867,168 -0.25(-2.55%)
Nov 27, 2020 9.913 9.953 9.616 9.744 303,619 -0.18(-1.86%)
Nov 25, 2020 9.937 10.06 9.816 9.929 530,866 -0.13(-1.28%)
Nov 24, 2020 9.768 10.15 9.756 10.06 755,358 +0.42(+4.37%)
Nov 23, 2020 9.720 9.776 9.584 9.636 820,271 +0.05(+0.54%)
Nov 20, 2020 9.287 9.600 9.279 9.584 961,564 +0.14(+1.44%)
Nov 19, 2020 9.495 9.515 9.275 9.447 591,801 -0.09(-0.93%)
Nov 18, 2020 9.816 9.816 9.535 9.535 540,805 -0.21(-2.14%)
Nov 17, 2020 9.824 9.857 9.612 9.744 744,037 -0.20(-2.02%)
Nov 16, 2020 9.816 9.953 9.624 9.945 999,955 +0.55(+5.90%)
Nov 13, 2020 9.303 9.455 9.271 9.391 436,553 +0.14(+1.52%)
Nov 12, 2020 9.255 9.375 9.102 9.251 774,493 -0.13(-1.41%)
Nov 11, 2020 9.720 9.720 9.263 9.383 564,694 -0.32(-3.31%)
Nov 10, 2020 9.544 9.861 9.423 9.704 1,027,141 +0.28(+2.98%)
Nov 09, 2020 8.998 9.672 8.829 9.423 1,271,567 +1.17(+14.20%)
Nov 06, 2020 8.588 8.604 8.195 8.251 566,996 -0.24(-2.84%)
Nov 05, 2020 8.195 8.572 8.179 8.492 643,202 +0.30(+3.62%)
Nov 04, 2020 8.637 8.637 8.171 8.195 544,711 -0.60(-6.84%)
Nov 03, 2020 8.797 8.876 8.714 8.797 648,455 +0.17(+2.01%)
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.