Advertisement
U.S. markets open in 9 hours 13 minutes

Northwest Bancshares, Inc. (NWBI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
10.99-0.09 (-0.81%)
At close: 04:00PM EDT
10.99 0.00 (0.00%)
After hours: 05:29PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202411.0611.1610.9510.9910.99718,800
Mar 15, 202410.8811.1010.8811.0811.085,846,400
Mar 14, 202411.1411.1510.8210.9210.921,396,200
Mar 13, 202411.2811.3311.1611.1911.19968,200
Mar 12, 202411.4711.5011.2011.2711.27908,300
Mar 11, 202411.5311.6311.4611.5011.50787,600
Mar 08, 202411.7411.8111.6311.6511.65505,700
Mar 07, 202411.8211.8511.5611.5911.59758,500
Mar 06, 202411.8211.8711.3811.6911.69860,400
Mar 05, 202411.5111.8611.5011.8211.82809,300
Mar 04, 202411.4411.7311.4411.5711.57885,900
Mar 01, 202411.3311.3511.1511.3511.35579,100
Feb 29, 202411.4911.6011.3611.4611.46550,800
Feb 28, 202411.3211.4411.2711.2911.29492,800
Feb 27, 202411.4811.5511.3211.3911.39495,600
Feb 26, 202411.4511.5711.3211.4411.44535,700
Feb 23, 202411.4911.6311.3911.5111.51463,300
Feb 22, 202411.5911.6311.3911.5011.50656,200
Feb 21, 202411.6811.7311.5911.6211.62597,300
Feb 20, 202411.7411.8611.6611.6911.69537,700
Feb 16, 202411.9211.9911.8111.8311.83639,700
Feb 15, 202411.8012.1111.8012.0412.04788,800
Feb 14, 202411.7211.8511.4911.7511.75768,400
Feb 13, 202411.8111.8511.4511.5911.59883,600
Feb 12, 202411.9312.2911.9212.1312.13776,400
Feb 09, 202411.7511.9711.6311.9111.91459,000
Feb 08, 202411.5011.8011.5011.7411.74552,600
Feb 07, 202411.7311.7611.5011.6911.69576,100
Feb 06, 202411.7811.9111.6511.7211.72661,400
Feb 05, 202411.8911.9211.7211.8011.80667,400
Feb 02, 202411.8712.0911.8412.0312.03639,500
Feb 01, 202412.2712.2911.6312.1012.101,253,200
Feb 01, 20240.2 Dividend
Jan 31, 202412.7612.8212.3112.3712.171,400,300
Jan 30, 202412.9112.9812.8412.9112.70510,200
Jan 29, 202412.9413.0112.8512.9812.77652,000
Jan 26, 202412.9313.0512.8012.9712.76503,800
Jan 25, 202412.9813.0712.7012.8912.68900,100
Jan 24, 202412.9313.0112.6712.8012.591,136,500
Jan 23, 202412.7512.9512.5812.8612.651,037,100
Jan 22, 202412.0712.7311.9812.7012.491,129,200
Jan 19, 202411.9412.1211.8512.1211.92697,000
Jan 18, 202411.8911.9811.7711.8811.69718,100
Jan 17, 202411.8311.9811.7311.8711.68697,000
Jan 16, 202412.0612.1111.9412.0011.81615,400
Jan 12, 202412.3912.4412.0912.2012.00574,600
Jan 11, 202412.3112.3812.1212.3112.111,332,200
Jan 10, 202412.2912.4412.2512.4312.23539,200
Jan 09, 202412.3612.4412.3112.3712.17534,500
Jan 08, 202412.4012.5512.3112.5412.34537,000
Jan 05, 202412.3712.5912.3712.4212.22732,900
Jan 04, 202412.3512.5512.3312.4512.25727,600
Jan 03, 202412.5012.6312.3312.3412.14978,900
Jan 02, 202412.3512.6912.3112.5912.39824,100
Dec 29, 202312.6512.6912.4812.4812.28491,400
Dec 28, 202312.6512.8012.5612.7112.50750,300
Dec 27, 202312.7112.9412.7112.8112.60681,500
Dec 26, 202312.8112.9712.7512.9012.69612,300
Dec 22, 202312.6312.8112.6312.7812.571,273,000
Dec 21, 202312.4412.5612.3312.5612.36759,000
Dec 20, 202312.4412.7212.3512.3512.15906,300
Dec 19, 202312.4212.5812.3712.5012.30611,200
Dec 18, 202312.4912.5612.3412.4212.22838,600
Dec 15, 202312.5912.5912.2612.4412.243,102,700
Dec 14, 202312.4412.7512.3712.5612.361,273,100
Dec 13, 202311.6512.2911.6012.2812.081,347,200
Dec 12, 202311.7711.7711.6311.6411.45591,800
Dec 11, 202311.8311.8811.6911.7811.59790,100
Dec 08, 202311.5311.9011.3911.8711.681,282,200
Dec 07, 202311.7111.9311.5711.7811.591,089,900
Dec 06, 202311.8112.0911.6311.6611.47614,700
Dec 05, 202311.7611.8211.6611.7111.52677,000
Dec 04, 202311.4511.8511.4111.8111.62813,700
Dec 01, 202311.1211.6111.0311.5211.33577,100
Nov 30, 202311.1311.2011.0611.1410.96934,300
Nov 29, 202311.0411.2111.0111.1010.92546,900
Nov 28, 202310.9610.9710.7810.9710.79491,300
Nov 27, 202311.0211.0310.9110.9510.77612,700
Nov 24, 202311.0811.1211.0311.0810.90152,800
Nov 22, 202311.1411.1411.0111.0410.86459,400
Nov 21, 202311.1611.1811.0111.0410.86332,800
Nov 20, 202311.2511.2811.1211.2011.02394,000
Nov 17, 202311.3211.4511.2511.2511.07574,300
Nov 16, 202311.4011.4011.1411.2111.03389,400
Nov 15, 202311.3511.5611.3411.4011.22591,100
Nov 14, 202311.0211.4511.0211.3911.211,146,700
Nov 13, 202310.5710.6910.5310.6410.47338,400
Nov 10, 202310.6910.7910.5910.6410.47528,300
Nov 09, 202310.8210.8410.5510.6310.46389,200
Nov 08, 202310.9311.0310.7510.8010.63452,500
Nov 07, 202310.9610.9910.8410.9010.72394,300
Nov 06, 202310.9811.0610.9211.0010.82553,100
Nov 03, 202310.9711.1310.9611.0210.84704,500
Nov 02, 202310.3510.7110.3510.7010.53530,100
Nov 01, 202310.2010.3110.0910.2610.09444,900
Nov 01, 20230.2 Dividend
Oct 31, 202310.4810.5410.3410.4210.05499,100
Oct 30, 202310.5310.5910.4210.4810.11428,300
Oct 27, 202310.5510.5710.2510.4210.05612,400
Oct 26, 202310.4410.6910.4410.5710.20615,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...