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 (%)
Jun 30, 2020 7.692 7.986 7.692 7.912 683,956 +0.17(+2.15%)
Jun 29, 2020 7.436 7.804 7.382 7.746 758,711 +0.42(+5.70%)
Jun 26, 2020 7.506 7.730 7.235 7.328 1,639,440 -0.33(-4.25%)
Jun 25, 2020 7.405 7.668 7.320 7.653 738,928 +0.21(+2.81%)
Jun 24, 2020 7.738 7.769 7.382 7.444 839,401 -0.36(-4.56%)
Jun 23, 2020 7.986 8.094 7.777 7.800 766,061 -0.05(-0.59%)
Jun 22, 2020 7.846 7.893 7.746 7.846 992,701 -0.12(-1.55%)
Jun 19, 2020 8.133 8.133 7.885 7.970 4,338,586 +0.01(+0.10%)
Jun 18, 2020 7.777 8.117 7.746 7.962 1,018,460 +0.06(+0.78%)
Jun 17, 2020 8.156 8.202 7.877 7.901 956,683 -0.27(-3.31%)
Jun 16, 2020 8.226 8.403 8.063 8.171 1,211,970 +0.24(+3.07%)
Jun 15, 2020 7.576 8.156 7.529 7.928 1,646,204 +0.10(+1.24%)
Jun 12, 2020 7.955 7.978 7.576 7.831 941,844 +0.21(+2.74%)
Jun 11, 2020 7.800 7.823 7.560 7.622 1,076,357 -0.54(-6.64%)
Jun 10, 2020 8.612 8.612 8.148 8.164 633,367 -0.48(-5.59%)
Jun 09, 2020 8.504 8.806 8.370 8.647 720,289 -0.07(-0.80%)
Jun 08, 2020 8.643 8.810 8.508 8.717 965,210 +0.25(+2.97%)
Jun 05, 2020 8.357 8.628 8.295 8.465 1,275,393 +0.32(+3.89%)
Jun 04, 2020 7.955 8.148 7.831 8.148 653,906 +0.15(+1.84%)
Jun 03, 2020 7.753 8.195 7.753 8.001 855,124 +0.40(+5.30%)
Jun 02, 2020 7.715 7.823 7.537 7.599 723,363 -0.04(-0.51%)
Jun 01, 2020 7.738 7.901 7.630 7.637 806,841 -0.07(-0.90%)
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%)
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.