Skip to main content

Northwest Bancshares (NQ: NWBI )

10.90 +0.03 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 10.81 10.94 10.80 10.87 441,305 -0.01(-0.09%)
Jun 17, 2024 10.72 10.88 10.63 10.88 535,737 +0.17(+1.59%)
Jun 14, 2024 10.66 10.73 10.62 10.71 496,461 -0.09(-0.83%)
Jun 13, 2024 10.85 10.85 10.70 10.80 395,013 -0.06(-0.55%)
Jun 12, 2024 10.87 11.00 10.76 10.86 574,467 +0.25(+2.36%)
Jun 11, 2024 10.54 10.68 10.49 10.61 623,123 -0.01(-0.09%)
Jun 10, 2024 10.78 10.78 10.57 10.62 1,507,000 -0.25(-2.30%)
Jun 07, 2024 10.79 10.88 10.75 10.87 564,508 -0.01(-0.09%)
Jun 06, 2024 10.82 10.88 10.74 10.88 437,415 +0.13(+1.21%)
Jun 05, 2024 10.72 10.79 10.62 10.75 492,946 +0.07(+0.66%)
Jun 04, 2024 10.69 10.71 10.59 10.68 479,819 -0.15(-1.39%)
Jun 03, 2024 11.09 11.09 10.80 10.83 384,902 -0.12(-1.10%)
May 31, 2024 10.92 11.00 10.87 10.95 537,028 +0.06(+0.55%)
May 30, 2024 10.95 10.98 10.84 10.89 428,220 +0.10(+0.93%)
May 29, 2024 10.84 10.84 10.70 10.79 502,589 -0.18(-1.64%)
May 28, 2024 11.10 11.15 10.93 10.97 567,097 -0.12(-1.08%)
May 24, 2024 11.14 11.14 11.01 11.09 426,569 +0.03(+0.27%)
May 23, 2024 11.28 11.35 11.01 11.06 442,391 -0.20(-1.78%)
May 22, 2024 11.28 11.34 11.21 11.26 428,142 -0.05(-0.44%)
May 21, 2024 11.19 11.32 11.19 11.31 472,243 +0.12(+1.07%)
May 20, 2024 11.40 11.42 11.19 11.19 479,762 -0.21(-1.84%)
May 17, 2024 11.37 11.54 11.32 11.40 588,980 +0.07(+0.62%)
May 16, 2024 11.27 11.33 11.22 11.33 464,360 +0.03(+0.27%)
May 15, 2024 11.33 11.40 11.25 11.30 718,977 +0.07(+0.62%)
May 14, 2024 11.26 11.35 11.11 11.23 507,826 +0.06(+0.54%)
May 13, 2024 11.20 11.30 11.16 11.17 529,987 +0.03(+0.27%)
May 10, 2024 11.20 11.20 11.05 11.14 363,451 -0.03(-0.27%)
May 09, 2024 11.10 11.19 11.04 11.17 665,737 +0.06(+0.54%)
May 08, 2024 10.98 11.12 10.96 11.11 367,196 +0.03(+0.27%)
May 07, 2024 11.15 11.20 11.06 11.08 442,412 -0.03(-0.27%)
May 06, 2024 11.14 11.22 11.05 11.11 736,978 +0.04(+0.36%)
May 03, 2024 11.02 11.16 10.96 11.07 636,572 +0.14(+1.28%)
May 02, 2024 10.76 10.97 10.73 10.93 743,047 +0.26(+2.44%)
May 01, 2024 10.47 10.81 10.45 10.67 737,385 +0.27(+2.60%)
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%)
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.