NasdaqGS - Delayed Quote USD

Northwest Bancshares, Inc. (NWBI)

11.06 -0.07 (-0.63%)
At close: April 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 11.05 11.26 10.97 11.06 11.06 766,200
Apr 19, 2024 10.72 11.13 10.72 11.13 11.13 736,900
Apr 18, 2024 10.69 10.86 10.69 10.78 10.78 532,700
Apr 17, 2024 10.79 10.88 10.70 10.71 10.71 541,900
Apr 16, 2024 10.73 10.78 10.64 10.69 10.69 578,700
Apr 15, 2024 10.83 10.96 10.70 10.82 10.82 889,800
Apr 12, 2024 10.67 10.85 10.66 10.82 10.82 593,200
Apr 11, 2024 10.91 10.91 10.67 10.80 10.80 874,800
Apr 10, 2024 11.09 11.09 10.69 10.79 10.79 1,294,000
Apr 9, 2024 11.28 11.38 11.24 11.33 11.33 456,100
Apr 8, 2024 11.18 11.34 11.16 11.29 11.29 690,700
Apr 5, 2024 11.12 11.23 11.11 11.16 11.16 632,700
Apr 4, 2024 11.25 11.37 11.15 11.20 11.20 553,300
Apr 3, 2024 11.15 11.23 11.06 11.15 11.15 912,500
Apr 2, 2024 11.27 11.30 11.14 11.21 11.21 873,300
Apr 1, 2024 11.65 11.65 11.40 11.40 11.40 735,800
Mar 28, 2024 11.56 11.67 11.51 11.65 11.65 1,096,200
Mar 27, 2024 11.22 11.54 11.22 11.54 11.54 830,200
Mar 26, 2024 11.25 11.28 11.14 11.16 11.16 438,400
Mar 25, 2024 11.15 11.27 11.13 11.19 11.19 536,100
Mar 22, 2024 11.41 11.42 11.09 11.10 11.10 665,800
Mar 21, 2024 11.35 11.47 11.27 11.37 11.37 723,200
Mar 20, 2024 10.92 11.39 10.88 11.31 11.31 813,300
Mar 19, 2024 10.93 11.10 10.93 10.96 10.96 850,000
Mar 18, 2024 11.06 11.16 10.95 10.99 10.99 718,800
Mar 15, 2024 10.88 11.10 10.88 11.08 11.08 5,846,400
Mar 14, 2024 11.14 11.15 10.82 10.92 10.92 1,396,200
Mar 13, 2024 11.28 11.33 11.16 11.19 11.19 968,200
Mar 12, 2024 11.47 11.50 11.20 11.27 11.27 908,300
Mar 11, 2024 11.53 11.63 11.46 11.50 11.50 787,600
Mar 8, 2024 11.74 11.81 11.63 11.65 11.65 505,700
Mar 7, 2024 11.82 11.85 11.56 11.59 11.59 758,500
Mar 6, 2024 11.82 11.87 11.38 11.69 11.69 860,400
Mar 5, 2024 11.51 11.86 11.50 11.82 11.82 809,300
Mar 4, 2024 11.44 11.73 11.44 11.57 11.57 885,900
Mar 1, 2024 11.33 11.35 11.15 11.35 11.35 579,100
Feb 29, 2024 11.49 11.60 11.36 11.46 11.46 550,800
Feb 28, 2024 11.32 11.44 11.27 11.29 11.29 492,800
Feb 27, 2024 11.48 11.55 11.32 11.39 11.39 495,600
Feb 26, 2024 11.45 11.57 11.32 11.44 11.44 535,700
Feb 23, 2024 11.49 11.63 11.39 11.51 11.51 463,300
Feb 22, 2024 11.59 11.63 11.39 11.50 11.50 656,200
Feb 21, 2024 11.68 11.73 11.59 11.62 11.62 597,300
Feb 20, 2024 11.74 11.86 11.66 11.69 11.69 537,700
Feb 16, 2024 11.92 11.99 11.81 11.83 11.83 639,700
Feb 15, 2024 11.80 12.11 11.80 12.04 12.04 788,800
Feb 14, 2024 11.72 11.85 11.49 11.75 11.75 768,400
Feb 13, 2024 11.81 11.85 11.45 11.59 11.59 883,600
Feb 12, 2024 11.93 12.29 11.92 12.13 12.13 776,400
Feb 9, 2024 11.75 11.97 11.63 11.91 11.91 459,000
Feb 8, 2024 11.50 11.80 11.50 11.74 11.74 552,600
Feb 7, 2024 11.73 11.76 11.50 11.69 11.69 576,100
Feb 6, 2024 11.78 11.91 11.65 11.72 11.72 661,400
Feb 5, 2024 11.89 11.92 11.72 11.80 11.80 667,400
Feb 2, 2024 11.87 12.09 11.84 12.03 12.03 639,500
Feb 1, 2024 0.20 Dividend
Feb 1, 2024 12.27 12.29 11.63 12.10 12.10 1,253,200
Jan 31, 2024 12.76 12.82 12.31 12.37 12.17 1,400,300
Jan 30, 2024 12.91 12.98 12.84 12.91 12.70 510,200
Jan 29, 2024 12.94 13.01 12.85 12.98 12.77 652,000
Jan 26, 2024 12.93 13.05 12.80 12.97 12.76 503,800
Jan 25, 2024 12.98 13.07 12.70 12.89 12.68 900,100
Jan 24, 2024 12.93 13.01 12.67 12.80 12.59 1,136,500
Jan 23, 2024 12.75 12.95 12.58 12.86 12.65 1,037,100
Jan 22, 2024 12.07 12.73 11.98 12.70 12.49 1,129,200
Jan 19, 2024 11.94 12.12 11.85 12.12 11.92 697,000
Jan 18, 2024 11.89 11.98 11.77 11.88 11.69 718,100
Jan 17, 2024 11.83 11.98 11.73 11.87 11.68 697,000
Jan 16, 2024 12.06 12.11 11.94 12.00 11.81 615,400
Jan 12, 2024 12.39 12.44 12.09 12.20 12.00 574,600
Jan 11, 2024 12.31 12.38 12.12 12.31 12.11 1,332,200
Jan 10, 2024 12.29 12.44 12.25 12.43 12.23 539,200
Jan 9, 2024 12.36 12.44 12.31 12.37 12.17 534,500
Jan 8, 2024 12.40 12.55 12.31 12.54 12.34 537,000
Jan 5, 2024 12.37 12.59 12.37 12.42 12.22 732,900
Jan 4, 2024 12.35 12.55 12.33 12.45 12.25 727,600
Jan 3, 2024 12.50 12.63 12.33 12.34 12.14 978,900
Jan 2, 2024 12.35 12.69 12.31 12.59 12.39 824,100
Dec 29, 2023 12.65 12.69 12.48 12.48 12.28 491,400
Dec 28, 2023 12.65 12.80 12.56 12.71 12.50 750,300
Dec 27, 2023 12.71 12.94 12.71 12.81 12.60 681,500
Dec 26, 2023 12.81 12.97 12.75 12.90 12.69 612,300
Dec 22, 2023 12.63 12.81 12.63 12.78 12.57 1,273,000
Dec 21, 2023 12.44 12.56 12.33 12.56 12.36 759,000
Dec 20, 2023 12.44 12.72 12.35 12.35 12.15 906,300
Dec 19, 2023 12.42 12.58 12.37 12.50 12.30 611,200
Dec 18, 2023 12.49 12.56 12.34 12.42 12.22 838,600
Dec 15, 2023 12.59 12.59 12.26 12.44 12.24 3,102,700
Dec 14, 2023 12.44 12.75 12.37 12.56 12.36 1,273,100
Dec 13, 2023 11.65 12.29 11.60 12.28 12.08 1,347,200
Dec 12, 2023 11.77 11.77 11.63 11.64 11.45 591,800
Dec 11, 2023 11.83 11.88 11.69 11.78 11.59 790,100
Dec 8, 2023 11.53 11.90 11.39 11.87 11.68 1,282,200
Dec 7, 2023 11.71 11.93 11.57 11.78 11.59 1,089,900
Dec 6, 2023 11.81 12.09 11.63 11.66 11.47 614,700
Dec 5, 2023 11.76 11.82 11.66 11.71 11.52 677,000
Dec 4, 2023 11.45 11.85 11.41 11.81 11.62 813,700
Dec 1, 2023 11.12 11.61 11.03 11.52 11.33 577,100
Nov 30, 2023 11.13 11.20 11.06 11.14 10.96 934,300
Nov 29, 2023 11.04 11.21 11.01 11.10 10.92 546,900
Nov 28, 2023 10.96 10.97 10.78 10.97 10.79 491,300
Nov 27, 2023 11.02 11.03 10.91 10.95 10.77 612,700
Nov 24, 2023 11.08 11.12 11.03 11.08 10.90 152,800
Nov 22, 2023 11.14 11.14 11.01 11.04 10.86 459,400
Nov 21, 2023 11.16 11.18 11.01 11.04 10.86 332,800
Nov 20, 2023 11.25 11.28 11.12 11.20 11.02 394,000
Nov 17, 2023 11.32 11.45 11.25 11.25 11.07 574,300
Nov 16, 2023 11.40 11.40 11.14 11.21 11.03 389,400
Nov 15, 2023 11.35 11.56 11.34 11.40 11.22 591,100
Nov 14, 2023 11.02 11.45 11.02 11.39 11.21 1,146,700
Nov 13, 2023 10.57 10.69 10.53 10.64 10.47 338,400
Nov 10, 2023 10.69 10.79 10.59 10.64 10.47 528,300
Nov 9, 2023 10.82 10.84 10.55 10.63 10.46 389,200
Nov 8, 2023 10.93 11.03 10.75 10.80 10.63 452,500
Nov 7, 2023 10.96 10.99 10.84 10.90 10.72 394,300
Nov 6, 2023 10.98 11.06 10.92 11.00 10.82 553,100
Nov 3, 2023 10.97 11.13 10.96 11.02 10.84 704,500
Nov 2, 2023 10.35 10.71 10.35 10.70 10.53 530,100
Nov 1, 2023 0.20 Dividend
Nov 1, 2023 10.20 10.31 10.09 10.26 10.09 444,900
Oct 31, 2023 10.48 10.54 10.34 10.42 10.05 499,100
Oct 30, 2023 10.53 10.59 10.42 10.48 10.11 428,300
Oct 27, 2023 10.55 10.57 10.25 10.42 10.05 612,400
Oct 26, 2023 10.44 10.69 10.44 10.57 10.20 615,800
Oct 25, 2023 10.27 10.45 10.20 10.41 10.05 676,800
Oct 24, 2023 10.38 10.56 10.25 10.35 9.99 667,800
Oct 23, 2023 9.81 10.38 9.81 10.27 9.91 737,900
Oct 20, 2023 10.15 10.15 9.80 9.81 9.47 807,900
Oct 19, 2023 10.26 10.37 10.07 10.08 9.73 545,200
Oct 18, 2023 10.42 10.43 10.22 10.23 9.87 491,100
Oct 17, 2023 10.49 10.64 10.33 10.51 10.14 619,600
Oct 16, 2023 10.24 10.40 10.24 10.36 10.00 475,600
Oct 13, 2023 10.46 10.50 10.15 10.16 9.80 462,100
Oct 12, 2023 10.43 10.43 10.25 10.35 9.99 423,700
Oct 11, 2023 10.53 10.62 10.41 10.46 10.09 279,600
Oct 10, 2023 10.45 10.57 10.43 10.46 10.09 437,100
Oct 9, 2023 10.35 10.51 10.35 10.43 10.06 482,000
Oct 6, 2023 10.30 10.52 10.20 10.40 10.04 496,300
Oct 5, 2023 10.28 10.45 10.26 10.42 10.05 736,800
Oct 4, 2023 10.11 10.31 10.01 10.29 9.93 661,400
Oct 3, 2023 10.12 10.19 10.02 10.08 9.73 708,800
Oct 2, 2023 10.19 10.25 10.10 10.18 9.82 1,109,700
Sep 29, 2023 10.24 10.32 10.15 10.23 9.87 1,021,500
Sep 28, 2023 9.93 10.24 9.93 10.19 9.83 859,100
Sep 27, 2023 10.00 10.09 9.91 9.92 9.57 521,600
Sep 26, 2023 10.01 10.18 9.92 9.93 9.58 653,800
Sep 25, 2023 9.95 10.11 9.94 10.08 9.73 466,600
Sep 22, 2023 10.07 10.15 9.90 9.96 9.61 648,500
Sep 21, 2023 10.25 10.27 10.05 10.05 9.70 632,500
Sep 20, 2023 10.52 10.60 10.29 10.29 9.93 384,500
Sep 19, 2023 10.54 10.61 10.41 10.45 10.08 482,900
Sep 18, 2023 10.76 10.77 10.52 10.52 10.15 637,600
Sep 15, 2023 10.86 10.94 10.69 10.73 10.35 2,834,900
Sep 14, 2023 10.58 10.92 10.58 10.89 10.51 813,800
Sep 13, 2023 10.59 10.64 10.41 10.50 10.13 486,500
Sep 12, 2023 10.64 10.71 10.54 10.59 10.22 363,800
Sep 11, 2023 10.71 10.80 10.59 10.61 10.24 416,500
Sep 8, 2023 10.68 10.71 10.55 10.67 10.30 454,000
Sep 7, 2023 10.69 10.73 10.56 10.68 10.31 445,600
Sep 6, 2023 10.86 10.99 10.64 10.69 10.32 547,800
Sep 5, 2023 11.16 11.16 10.86 10.86 10.48 532,300
Sep 1, 2023 11.02 11.27 11.01 11.26 10.87 435,900
Aug 31, 2023 10.96 11.06 10.92 11.00 10.61 538,700
Aug 30, 2023 11.08 11.10 10.94 10.96 10.58 371,300
Aug 29, 2023 11.01 11.12 10.95 11.10 10.71 336,900
Aug 28, 2023 11.00 11.13 10.99 11.02 10.63 344,800
Aug 25, 2023 11.08 11.24 10.89 10.94 10.56 370,500
Aug 24, 2023 10.97 11.16 10.94 11.07 10.68 535,100
Aug 23, 2023 10.99 11.11 10.84 11.01 10.62 381,800
Aug 22, 2023 11.24 11.34 10.98 11.00 10.61 448,200
Aug 21, 2023 11.45 11.48 11.21 11.25 10.86 449,000
Aug 18, 2023 11.30 11.53 11.26 11.44 11.04 429,400
Aug 17, 2023 11.42 11.48 11.35 11.37 10.97 360,200
Aug 16, 2023 11.42 11.55 11.37 11.40 11.00 371,600
Aug 15, 2023 11.73 11.73 11.45 11.46 11.06 535,100
Aug 14, 2023 11.95 11.97 11.75 11.85 11.43 594,200
Aug 11, 2023 11.94 12.00 11.89 11.99 11.57 352,100
Aug 10, 2023 11.98 12.16 11.91 11.96 11.54 434,700
Aug 9, 2023 11.98 12.00 11.81 11.93 11.51 371,300
Aug 8, 2023 11.91 12.07 11.67 12.04 11.62 365,700
Aug 7, 2023 12.05 12.16 11.97 12.09 11.67 427,600
Aug 4, 2023 11.96 12.16 11.96 12.02 11.60 434,900
Aug 3, 2023 11.88 12.15 11.76 12.11 11.69 450,300
Aug 2, 2023 0.20 Dividend
Aug 2, 2023 11.91 12.00 11.77 11.90 11.48 488,200
Aug 1, 2023 12.45 12.45 12.08 12.19 11.57 564,700
Jul 31, 2023 12.34 12.46 12.29 12.36 11.73 533,700
Jul 28, 2023 12.33 12.45 12.26 12.35 11.72 551,000
Jul 27, 2023 12.29 12.33 12.13 12.20 11.58 628,700
Jul 26, 2023 12.01 12.31 11.95 12.21 11.59 577,000
Jul 25, 2023 11.97 12.05 11.80 11.89 11.28 524,300
Jul 24, 2023 11.64 12.04 11.64 11.98 11.37 417,500
Jul 21, 2023 11.82 11.85 11.64 11.71 11.11 529,800
Jul 20, 2023 11.89 11.89 11.58 11.75 11.15 558,600
Jul 19, 2023 11.66 11.89 11.58 11.88 11.28 609,700
Jul 18, 2023 11.30 11.65 11.28 11.64 11.05 481,000
Jul 17, 2023 11.15 11.41 11.13 11.30 10.73 475,600
Jul 14, 2023 11.28 11.28 10.96 11.14 10.57 631,200
Jul 13, 2023 11.00 11.16 10.94 11.15 10.58 526,400
Jul 12, 2023 10.99 11.07 10.89 10.94 10.38 436,400
Jul 11, 2023 10.81 10.89 10.69 10.79 10.24 405,100
Jul 10, 2023 10.60 10.88 10.60 10.77 10.22 537,800
Jul 7, 2023 10.50 10.74 10.50 10.64 10.10 497,500
Jul 6, 2023 10.51 10.55 10.36 10.50 9.97 564,700
Jul 5, 2023 10.67 10.77 10.53 10.66 10.12 579,200
Jul 3, 2023 10.60 10.82 10.60 10.73 10.18 305,800
Jun 30, 2023 10.78 10.82 10.59 10.60 10.06 482,400
Jun 29, 2023 10.73 10.85 10.73 10.76 10.21 410,300
Jun 28, 2023 10.67 10.70 10.51 10.62 10.08 542,300
Jun 27, 2023 10.62 10.81 10.51 10.65 10.11 522,800
Jun 26, 2023 10.51 10.70 10.50 10.63 10.09 788,100
Jun 23, 2023 10.62 10.74 10.37 10.51 9.98 2,438,400
Jun 22, 2023 10.96 11.01 10.64 10.68 10.14 743,600
Jun 21, 2023 11.31 11.31 10.98 11.00 10.44 716,000
Jun 20, 2023 11.58 11.59 11.28 11.31 10.73 679,900
Jun 16, 2023 11.77 11.77 11.35 11.59 11.00 3,198,500
Jun 15, 2023 11.44 11.73 11.41 11.69 11.10 598,000
Jun 14, 2023 11.69 11.83 11.47 11.50 10.91 782,700
Jun 13, 2023 11.52 11.79 11.45 11.71 11.11 614,700
Jun 12, 2023 11.49 11.73 11.40 11.45 10.87 694,000
Jun 9, 2023 11.60 11.66 11.38 11.45 10.87 455,000
Jun 8, 2023 11.74 11.77 11.45 11.58 10.99 537,300
Jun 7, 2023 11.52 11.90 11.45 11.78 11.18 884,200
Jun 6, 2023 10.94 11.51 10.94 11.38 10.80 682,500
Jun 5, 2023 11.33 11.33 10.90 10.95 10.39 726,700
Jun 2, 2023 10.91 11.41 10.81 11.36 10.78 790,200
Jun 1, 2023 10.55 10.85 10.49 10.77 10.22 557,600
May 31, 2023 10.68 10.71 10.41 10.51 9.98 734,700
May 30, 2023 10.78 10.78 10.54 10.75 10.20 509,100
May 26, 2023 10.69 10.76 10.55 10.75 10.20 417,600
May 25, 2023 10.62 10.75 10.55 10.66 10.12 626,300
May 24, 2023 10.79 10.88 10.63 10.76 10.21 660,000
May 23, 2023 10.82 11.17 10.80 10.85 10.30 813,700
May 22, 2023 10.88 10.90 10.69 10.79 10.24 1,009,400
May 19, 2023 11.18 11.19 10.68 10.77 10.22 552,500
May 18, 2023 11.05 11.21 10.96 11.05 10.49 706,400
May 17, 2023 10.72 11.22 10.66 11.15 10.58 987,100
May 16, 2023 10.69 10.79 10.54 10.54 10.00 626,500
May 15, 2023 10.60 10.79 10.54 10.64 10.10 921,000
May 12, 2023 10.39 10.60 10.26 10.59 10.05 683,400
May 11, 2023 10.32 10.41 10.23 10.32 9.79 655,100
May 10, 2023 10.54 10.54 10.26 10.40 9.87 736,400
May 9, 2023 10.34 10.45 10.18 10.33 9.80 795,200
May 8, 2023 10.76 10.76 10.37 10.39 9.86 723,200
May 5, 2023 10.70 10.72 10.40 10.64 10.10 1,081,400
May 4, 2023 10.38 10.46 9.91 10.34 9.81 1,108,800
May 3, 2023 0.20 Dividend
May 3, 2023 10.68 10.92 10.58 10.62 10.08 1,333,300
May 2, 2023 11.35 11.35 10.65 10.86 10.12 1,141,000
May 1, 2023 11.68 11.75 11.30 11.33 10.56 989,400
Apr 28, 2023 11.76 11.85 11.62 11.69 10.89 641,600
Apr 27, 2023 11.40 11.72 11.38 11.72 10.92 760,300
Apr 26, 2023 11.16 11.38 11.13 11.31 10.54 1,038,400
Apr 25, 2023 11.37 11.50 11.13 11.20 10.43 881,200
Apr 24, 2023 11.42 11.71 11.42 11.61 10.82 600,400

Related Tickers

STBA S&T Bancorp, Inc.
30.79
+1.05%
 
NBTB NBT Bancorp Inc.
34.79
+0.52%
 
FNB F.N.B. Corporation
13.34
+1.60%
 
TFSL TFS Financial Corporation
12.12
+0.08%
 
FCF First Commonwealth Financial Corporation
13.29
+0.68%
 
IBTX Independent Bank Group, Inc.
41.87
+0.65%
 
TRST TrustCo Bank Corp NY
26.78
-0.56%
 
NWFL Norwood Financial Corp.
24.60
+1.28%
 
RBB RBB Bancorp
18.26
+2.41%
 
HMST HomeStreet, Inc.
12.44
-1.89%