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

Northwest Bancshares (NQ: NWBI )

11.13 -0.13 (-1.15%)
Streaming Delayed Price Updated: 12:44 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 (%)
May 29, 2020 7.901 7.901 7.622 7.707 707,159 -0.31(-3.86%)
May 28, 2020 8.427 8.427 7.962 8.017 792,509 -0.29(-3.45%)
May 27, 2020 8.009 8.342 7.947 8.303 1,024,898 +0.50(+6.34%)
May 26, 2020 7.800 7.947 7.761 7.808 1,024,994 +0.34(+4.56%)
May 22, 2020 7.498 7.514 7.324 7.467 597,182 +0.01(+0.10%)
May 21, 2020 7.459 7.583 7.430 7.459 558,523 -0.05(-0.72%)
May 20, 2020 7.274 7.572 7.258 7.514 936,652 +0.35(+4.86%)
May 19, 2020 7.560 7.560 7.165 7.165 904,831 -0.43(-5.61%)
May 18, 2020 7.274 7.661 7.127 7.591 1,195,256 +0.60(+8.64%)
May 15, 2020 7.026 7.103 6.864 6.987 1,289,350 -0.03(-0.44%)
May 14, 2020 6.895 7.045 6.593 7.018 1,124,866 -0.05(-0.66%)
May 13, 2020 7.459 7.545 6.964 7.065 1,712,195 -0.46(-6.17%)
May 12, 2020 7.893 7.962 7.514 7.529 1,221,773 -0.36(-4.61%)
May 11, 2020 8.280 8.334 7.835 7.893 1,526,481 -0.51(-6.08%)
May 08, 2020 8.125 8.411 8.125 8.403 1,422,459 +0.39(+4.93%)
May 07, 2020 7.800 8.059 7.753 8.009 1,897,185 +0.26(+3.40%)
May 06, 2020 7.723 7.831 7.576 7.746 1,146,136 +0.05(+0.60%)
May 05, 2020 7.889 7.973 7.593 7.699 1,750,383 -0.08(-1.07%)
May 04, 2020 7.798 7.821 7.563 7.783 1,070,273 +0.02(+0.29%)
May 01, 2020 7.859 7.969 7.627 7.760 1,151,321 -0.30(-3.68%)
Apr 30, 2020 8.238 8.314 7.980 8.056 1,384,999 -0.39(-4.59%)
Apr 29, 2020 8.717 8.975 8.398 8.443 5,460,407 +0.11(+1.28%)
Apr 28, 2020 8.390 8.656 8.292 8.337 1,368,342 +0.12(+1.48%)
Apr 27, 2020 7.851 8.398 7.722 8.216 1,588,444 +0.37(+4.74%)
Apr 24, 2020 7.882 8.071 7.597 7.844 6,906,086 -0.04(-0.48%)
Apr 23, 2020 7.836 8.200 7.790 7.882 2,381,331 +0.14(+1.76%)
Apr 22, 2020 7.570 7.995 7.373 7.745 7,737,789 +0.27(+3.66%)
Apr 21, 2020 7.411 7.756 7.191 7.472 2,964,214 -0.28(-3.62%)
Apr 20, 2020 7.456 7.813 7.335 7.752 1,577,201 +0.17(+2.20%)
Apr 17, 2020 7.547 8.020 7.456 7.585 1,423,940 +0.22(+2.99%)
Apr 16, 2020 7.927 8.104 7.248 7.365 2,052,903 -0.60(-7.53%)
Apr 15, 2020 8.178 8.238 7.882 7.965 883,895 -0.49(-5.83%)
Apr 14, 2020 8.648 8.770 8.269 8.459 763,674 -0.02(-0.18%)
Apr 13, 2020 9.172 9.298 8.428 8.474 791,184 -0.74(-8.00%)
Apr 09, 2020 8.709 9.229 8.626 9.210 959,434 +0.68(+7.92%)
Apr 08, 2020 8.626 8.679 8.459 8.535 674,978 +0.00(+0.00%)
Apr 07, 2020 8.755 8.922 8.459 8.535 662,075 +0.02(+0.18%)
Apr 06, 2020 8.398 8.588 8.360 8.519 723,374 +0.43(+5.35%)
Apr 03, 2020 8.390 8.390 7.866 8.087 746,344 -0.26(-3.09%)
Apr 02, 2020 8.322 8.580 8.117 8.345 693,121 -0.02(-0.18%)
Apr 01, 2020 8.413 8.550 8.193 8.360 990,041 -0.43(-4.84%)
Mar 31, 2020 8.717 8.876 8.542 8.785 854,663 -0.06(-0.64%)
Mar 30, 2020 8.724 8.884 8.428 8.842 731,306 +0.22(+2.60%)
Mar 27, 2020 8.671 9.021 8.497 8.618 768,074 -0.38(-4.22%)
Mar 26, 2020 8.573 9.089 8.573 8.998 1,207,504 +0.48(+5.61%)
Mar 25, 2020 8.360 8.914 8.011 8.519 1,615,281 +0.21(+2.56%)
Mar 24, 2020 8.041 8.352 7.912 8.307 1,377,299 +0.59(+7.68%)
Mar 23, 2020 8.162 8.276 7.532 7.715 1,509,310 -0.42(-5.14%)
Mar 20, 2020 8.641 8.785 8.049 8.132 1,700,115 -0.64(-7.27%)
Mar 19, 2020 8.557 9.036 8.026 8.770 1,048,610 +0.05(+0.52%)
Mar 18, 2020 8.853 9.153 8.307 8.724 2,065,164 -0.58(-6.28%)
Mar 17, 2020 8.709 9.446 8.641 9.309 1,405,311 +0.74(+8.59%)
Mar 16, 2020 8.102 8.815 7.927 8.573 1,137,499 -0.26(-2.92%)
Mar 13, 2020 8.778 8.937 8.273 8.831 1,273,671 +0.49(+5.82%)
Mar 12, 2020 8.709 8.793 8.003 8.345 1,369,768 -0.88(-9.55%)
Mar 11, 2020 9.560 9.620 9.112 9.226 1,132,691 -0.58(-5.89%)
Mar 10, 2020 9.932 10.40 9.423 9.803 743,943 +0.14(+1.41%)
Mar 09, 2020 10.14 10.21 9.645 9.666 1,369,748 -1.09(-10.16%)
Mar 06, 2020 10.58 10.80 10.46 10.76 941,523 -0.12(-1.12%)
Mar 05, 2020 10.93 10.98 10.69 10.88 1,236,991 -0.30(-2.65%)
Mar 04, 2020 11.03 11.20 10.80 11.18 705,472 +0.25(+2.29%)
Mar 03, 2020 11.06 11.30 10.76 10.93 995,288 -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.