Northwest Bancshares, Inc. (NWBI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 10.66 | 10.73 | 10.62 | 10.71 | 10.71 | 496,500 |
| 13 June 2024 | 10.85 | 10.85 | 10.70 | 10.80 | 10.80 | 395,000 |
| 12 June 2024 | 10.87 | 11.00 | 10.76 | 10.86 | 10.86 | 574,500 |
| 11 June 2024 | 10.54 | 10.68 | 10.49 | 10.61 | 10.61 | 623,100 |
| 10 June 2024 | 10.78 | 10.78 | 10.57 | 10.62 | 10.62 | 1,507,000 |
| 07 June 2024 | 10.79 | 10.88 | 10.75 | 10.87 | 10.87 | 564,500 |
| 06 June 2024 | 10.82 | 10.88 | 10.74 | 10.88 | 10.88 | 437,400 |
| 05 June 2024 | 10.72 | 10.80 | 10.62 | 10.75 | 10.75 | 492,900 |
| 04 June 2024 | 10.69 | 10.72 | 10.59 | 10.68 | 10.68 | 479,800 |
| 03 June 2024 | 11.09 | 11.09 | 10.80 | 10.83 | 10.83 | 384,900 |
| 31 May 2024 | 10.92 | 11.00 | 10.87 | 10.95 | 10.95 | 511,800 |
| 30 May 2024 | 10.95 | 10.98 | 10.84 | 10.89 | 10.89 | 428,200 |
| 29 May 2024 | 10.84 | 10.84 | 10.70 | 10.79 | 10.79 | 502,600 |
| 28 May 2024 | 11.10 | 11.15 | 10.93 | 10.97 | 10.97 | 567,100 |
| 24 May 2024 | 11.14 | 11.14 | 11.01 | 11.09 | 11.09 | 425,500 |
| 23 May 2024 | 11.28 | 11.35 | 11.01 | 11.06 | 11.06 | 442,400 |
| 22 May 2024 | 11.28 | 11.34 | 11.21 | 11.26 | 11.26 | 428,100 |
| 21 May 2024 | 11.19 | 11.32 | 11.19 | 11.31 | 11.31 | 472,200 |
| 20 May 2024 | 11.40 | 11.42 | 11.19 | 11.19 | 11.19 | 479,800 |
| 17 May 2024 | 11.37 | 11.54 | 11.32 | 11.40 | 11.40 | 589,000 |
| 16 May 2024 | 11.27 | 11.33 | 11.23 | 11.33 | 11.33 | 464,400 |
| 15 May 2024 | 11.33 | 11.40 | 11.25 | 11.30 | 11.30 | 719,000 |
| 14 May 2024 | 11.26 | 11.35 | 11.11 | 11.23 | 11.23 | 507,800 |
| 13 May 2024 | 11.20 | 11.30 | 11.16 | 11.17 | 11.17 | 530,000 |
| 10 May 2024 | 11.20 | 11.20 | 11.05 | 11.14 | 11.14 | 363,500 |
| 09 May 2024 | 11.10 | 11.19 | 11.04 | 11.17 | 11.17 | 665,700 |
| 08 May 2024 | 10.98 | 11.12 | 10.96 | 11.11 | 11.11 | 367,200 |
| 07 May 2024 | 11.15 | 11.20 | 11.06 | 11.08 | 11.08 | 442,400 |
| 06 May 2024 | 11.14 | 11.23 | 11.06 | 11.11 | 11.11 | 683,500 |
| 03 May 2024 | 11.02 | 11.16 | 10.97 | 11.07 | 11.07 | 636,600 |
| 02 May 2024 | 10.76 | 10.97 | 10.73 | 10.93 | 10.93 | 743,000 |
| 01 May 2024 | 10.47 | 10.81 | 10.45 | 10.67 | 10.67 | 737,300 |
| 01 May 2024 | 0.2 Dividend | |||||
| 30 Apr 2024 | 10.73 | 10.73 | 10.59 | 10.60 | 10.40 | 757,600 |
| 29 Apr 2024 | 10.89 | 10.91 | 10.73 | 10.74 | 10.54 | 642,200 |
| 26 Apr 2024 | 10.86 | 10.98 | 10.81 | 10.82 | 10.62 | 522,700 |
| 25 Apr 2024 | 10.87 | 10.90 | 10.75 | 10.89 | 10.68 | 662,300 |
| 24 Apr 2024 | 10.88 | 10.97 | 10.78 | 10.94 | 10.73 | 925,900 |
| 23 Apr 2024 | 10.85 | 11.02 | 10.74 | 11.00 | 10.79 | 1,131,500 |
| 22 Apr 2024 | 11.05 | 11.26 | 10.97 | 11.06 | 10.85 | 766,200 |
| 19 Apr 2024 | 10.72 | 11.13 | 10.72 | 11.13 | 10.92 | 736,900 |
| 18 Apr 2024 | 10.69 | 10.86 | 10.69 | 10.78 | 10.58 | 532,700 |
| 17 Apr 2024 | 10.79 | 10.88 | 10.70 | 10.71 | 10.51 | 541,900 |
| 16 Apr 2024 | 10.73 | 10.78 | 10.64 | 10.69 | 10.49 | 578,700 |
| 15 Apr 2024 | 10.83 | 10.96 | 10.70 | 10.82 | 10.62 | 889,800 |
| 12 Apr 2024 | 10.67 | 10.85 | 10.66 | 10.82 | 10.62 | 593,200 |
| 11 Apr 2024 | 10.91 | 10.91 | 10.67 | 10.80 | 10.60 | 874,800 |
| 10 Apr 2024 | 11.09 | 11.09 | 10.69 | 10.79 | 10.59 | 1,294,000 |
| 09 Apr 2024 | 11.28 | 11.38 | 11.24 | 11.33 | 11.12 | 456,100 |
| 08 Apr 2024 | 11.18 | 11.34 | 11.16 | 11.29 | 11.08 | 690,700 |
| 05 Apr 2024 | 11.12 | 11.23 | 11.11 | 11.16 | 10.95 | 632,700 |
| 04 Apr 2024 | 11.25 | 11.37 | 11.15 | 11.20 | 10.99 | 553,300 |
| 03 Apr 2024 | 11.15 | 11.23 | 11.06 | 11.15 | 10.94 | 912,500 |
| 02 Apr 2024 | 11.27 | 11.30 | 11.14 | 11.21 | 11.00 | 873,300 |
| 01 Apr 2024 | 11.65 | 11.65 | 11.40 | 11.40 | 11.18 | 735,800 |
| 28 Mar 2024 | 11.56 | 11.67 | 11.51 | 11.65 | 11.43 | 1,096,200 |
| 27 Mar 2024 | 11.22 | 11.54 | 11.22 | 11.54 | 11.32 | 830,200 |
| 26 Mar 2024 | 11.25 | 11.28 | 11.14 | 11.16 | 10.95 | 438,400 |
| 25 Mar 2024 | 11.15 | 11.27 | 11.13 | 11.19 | 10.98 | 536,100 |
| 22 Mar 2024 | 11.41 | 11.42 | 11.09 | 11.10 | 10.89 | 665,800 |
| 21 Mar 2024 | 11.35 | 11.47 | 11.27 | 11.37 | 11.16 | 723,200 |
| 20 Mar 2024 | 10.92 | 11.39 | 10.88 | 11.31 | 11.10 | 813,300 |
| 19 Mar 2024 | 10.93 | 11.10 | 10.93 | 10.96 | 10.75 | 850,000 |
| 18 Mar 2024 | 11.06 | 11.16 | 10.95 | 10.99 | 10.78 | 718,800 |
| 15 Mar 2024 | 10.88 | 11.10 | 10.88 | 11.08 | 10.87 | 5,846,400 |
| 14 Mar 2024 | 11.14 | 11.15 | 10.82 | 10.92 | 10.71 | 1,396,200 |
| 13 Mar 2024 | 11.28 | 11.33 | 11.16 | 11.19 | 10.98 | 968,200 |
| 12 Mar 2024 | 11.47 | 11.50 | 11.20 | 11.27 | 11.06 | 908,300 |
| 11 Mar 2024 | 11.53 | 11.63 | 11.46 | 11.50 | 11.28 | 787,600 |
| 08 Mar 2024 | 11.74 | 11.81 | 11.63 | 11.65 | 11.43 | 505,700 |
| 07 Mar 2024 | 11.82 | 11.85 | 11.56 | 11.59 | 11.37 | 758,500 |
| 06 Mar 2024 | 11.82 | 11.87 | 11.38 | 11.69 | 11.47 | 860,400 |
| 05 Mar 2024 | 11.51 | 11.86 | 11.50 | 11.82 | 11.60 | 809,300 |
| 04 Mar 2024 | 11.44 | 11.73 | 11.44 | 11.57 | 11.35 | 885,900 |
| 01 Mar 2024 | 11.33 | 11.35 | 11.15 | 11.35 | 11.14 | 579,100 |
| 29 Feb 2024 | 11.49 | 11.60 | 11.36 | 11.46 | 11.24 | 550,800 |
| 28 Feb 2024 | 11.32 | 11.44 | 11.27 | 11.29 | 11.08 | 492,800 |
| 27 Feb 2024 | 11.48 | 11.55 | 11.32 | 11.39 | 11.18 | 495,600 |
| 26 Feb 2024 | 11.45 | 11.57 | 11.32 | 11.44 | 11.22 | 535,700 |
| 23 Feb 2024 | 11.49 | 11.63 | 11.39 | 11.51 | 11.29 | 463,300 |
| 22 Feb 2024 | 11.59 | 11.63 | 11.39 | 11.50 | 11.28 | 656,200 |
| 21 Feb 2024 | 11.68 | 11.73 | 11.59 | 11.62 | 11.40 | 597,300 |
| 20 Feb 2024 | 11.74 | 11.86 | 11.66 | 11.69 | 11.47 | 537,700 |
| 16 Feb 2024 | 11.92 | 11.99 | 11.81 | 11.83 | 11.61 | 639,700 |
| 15 Feb 2024 | 11.80 | 12.11 | 11.80 | 12.04 | 11.81 | 788,800 |
| 14 Feb 2024 | 11.72 | 11.85 | 11.49 | 11.75 | 11.53 | 768,400 |
| 13 Feb 2024 | 11.81 | 11.85 | 11.45 | 11.59 | 11.37 | 883,600 |
| 12 Feb 2024 | 11.93 | 12.29 | 11.92 | 12.13 | 11.90 | 776,400 |
| 09 Feb 2024 | 11.75 | 11.97 | 11.63 | 11.91 | 11.69 | 459,000 |
| 08 Feb 2024 | 11.50 | 11.80 | 11.50 | 11.74 | 11.52 | 552,600 |
| 07 Feb 2024 | 11.73 | 11.76 | 11.50 | 11.69 | 11.47 | 576,100 |
| 06 Feb 2024 | 11.78 | 11.91 | 11.65 | 11.72 | 11.50 | 661,400 |
| 05 Feb 2024 | 11.89 | 11.92 | 11.72 | 11.80 | 11.58 | 667,400 |
| 02 Feb 2024 | 11.87 | 12.09 | 11.84 | 12.03 | 11.80 | 639,500 |
| 01 Feb 2024 | 12.27 | 12.29 | 11.63 | 12.10 | 11.87 | 1,253,200 |
| 01 Feb 2024 | 0.2 Dividend | |||||
| 31 Jan 2024 | 12.76 | 12.82 | 12.31 | 12.37 | 11.94 | 1,400,300 |
| 30 Jan 2024 | 12.91 | 12.98 | 12.84 | 12.91 | 12.46 | 510,200 |
| 29 Jan 2024 | 12.94 | 13.01 | 12.85 | 12.98 | 12.53 | 652,000 |
| 26 Jan 2024 | 12.93 | 13.05 | 12.80 | 12.97 | 12.52 | 503,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.