Northwest Bancshares, Inc. (NWBI)
NASDAQ: NWBI · Real-Time Price · USD
13.18
+0.04 (0.30%)
At close: Sep 26, 2024, 4:00 PM
13.20
+0.02 (0.15%)
After-hours: Sep 26, 2024, 4:00 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 13.30 | 13.30 | 13.14 | 13.18 | 13.18 | 0.30% | 525,454 |
| Sep 25, 2024 | 13.28 | 13.28 | 13.13 | 13.14 | 13.14 | -0.90% | 499,952 |
| Sep 24, 2024 | 13.45 | 13.47 | 13.25 | 13.26 | 13.26 | -1.49% | 534,471 |
| Sep 23, 2024 | 13.51 | 13.54 | 13.35 | 13.46 | 13.46 | 0.22% | 731,356 |
| Sep 20, 2024 | 13.71 | 13.73 | 13.42 | 13.43 | 13.43 | -2.68% | 3,160,961 |
| Sep 19, 2024 | 13.77 | 13.85 | 13.57 | 13.80 | 13.80 | 2.30% | 899,508 |
| Sep 18, 2024 | 13.44 | 13.89 | 13.30 | 13.49 | 13.49 | 0.15% | 1,042,196 |
| Sep 17, 2024 | 13.50 | 13.72 | 13.36 | 13.47 | 13.47 | 0.75% | 582,273 |
| Sep 16, 2024 | 13.34 | 13.48 | 13.18 | 13.37 | 13.37 | 0.30% | 481,107 |
| Sep 13, 2024 | 13.15 | 13.33 | 13.06 | 13.33 | 13.33 | 2.30% | 489,786 |
| Sep 12, 2024 | 13.11 | 13.11 | 12.94 | 13.03 | 13.03 | - | 518,221 |
| Sep 11, 2024 | 13.10 | 13.12 | 12.75 | 13.03 | 13.03 | -1.51% | 697,998 |
| Sep 10, 2024 | 13.16 | 13.25 | 13.00 | 13.23 | 13.23 | 0.46% | 507,223 |
| Sep 9, 2024 | 13.28 | 13.28 | 13.11 | 13.17 | 13.17 | -0.90% | 735,044 |
| Sep 6, 2024 | 13.49 | 13.53 | 13.23 | 13.29 | 13.29 | -1.04% | 421,080 |
| Sep 5, 2024 | 13.67 | 13.67 | 13.40 | 13.43 | 13.43 | -1.18% | 376,144 |
| Sep 4, 2024 | 13.68 | 13.84 | 13.52 | 13.59 | 13.59 | -1.02% | 423,062 |
| Sep 3, 2024 | 13.77 | 13.90 | 13.66 | 13.73 | 13.73 | -0.87% | 534,664 |
| Aug 30, 2024 | 13.78 | 13.88 | 13.68 | 13.85 | 13.85 | 0.44% | 587,287 |
| Aug 29, 2024 | 13.76 | 13.84 | 13.57 | 13.79 | 13.79 | 0.66% | 591,970 |
| Aug 28, 2024 | 13.45 | 13.75 | 13.44 | 13.70 | 13.70 | 1.33% | 632,631 |
| Aug 27, 2024 | 13.61 | 13.61 | 13.46 | 13.52 | 13.52 | -1.10% | 543,565 |
| Aug 26, 2024 | 13.90 | 13.93 | 13.65 | 13.67 | 13.67 | -0.94% | 635,002 |
| Aug 23, 2024 | 13.31 | 13.95 | 13.26 | 13.80 | 13.80 | 4.47% | 1,199,211 |
| Aug 22, 2024 | 13.17 | 13.32 | 13.14 | 13.21 | 13.21 | -0.08% | 899,333 |
| Aug 21, 2024 | 13.25 | 13.25 | 13.09 | 13.22 | 13.22 | 0.38% | 367,480 |
| Aug 20, 2024 | 13.38 | 13.38 | 13.16 | 13.17 | 13.17 | -1.79% | 539,606 |
| Aug 19, 2024 | 13.22 | 13.50 | 13.20 | 13.41 | 13.41 | 1.44% | 698,498 |
| Aug 16, 2024 | 13.01 | 13.28 | 13.00 | 13.22 | 13.22 | 1.54% | 550,470 |
| Aug 15, 2024 | 13.06 | 13.21 | 12.98 | 13.02 | 13.02 | 1.32% | 486,685 |
| Aug 14, 2024 | 12.88 | 12.98 | 12.68 | 12.85 | 12.85 | -0.23% | 607,869 |
| Aug 13, 2024 | 12.83 | 12.96 | 12.63 | 12.88 | 12.88 | 1.50% | 554,012 |
| Aug 12, 2024 | 12.88 | 12.97 | 12.58 | 12.69 | 12.69 | -0.63% | 595,254 |
| Aug 9, 2024 | 12.90 | 12.90 | 12.62 | 12.77 | 12.77 | -0.85% | 559,961 |
| Aug 8, 2024 | 12.88 | 12.88 | 12.67 | 12.88 | 12.88 | 1.34% | 525,380 |
| Aug 7, 2024 | 12.91 | 12.96 | 12.68 | 12.71 | 12.71 | -0.63% | 435,391 |
| Aug 6, 2024 | 12.79 | 12.93 | 12.67 | 12.79 | 12.79 | -0.23% | 668,522 |
| Aug 5, 2024 | 12.67 | 12.97 | 12.38 | 12.82 | 12.82 | -2.58% | 1,018,319 |
| Aug 2, 2024 | 12.99 | 13.24 | 12.92 | 13.16 | 13.16 | -3.45% | 966,025 |
| Aug 1, 2024 | 14.04 | 14.07 | 13.47 | 13.63 | 13.43 | -2.92% | 1,063,587 |
| Jul 31, 2024 | 14.11 | 14.35 | 14.00 | 14.04 | 13.83 | -0.50% | 775,594 |
| Jul 30, 2024 | 14.06 | 14.22 | 14.04 | 14.11 | 13.90 | 0.43% | 553,884 |
| Jul 29, 2024 | 14.29 | 14.32 | 13.99 | 14.05 | 13.84 | -1.47% | 784,714 |
| Jul 26, 2024 | 14.37 | 14.55 | 14.10 | 14.26 | 14.05 | 0.71% | 858,787 |
| Jul 25, 2024 | 13.77 | 14.27 | 13.72 | 14.16 | 13.95 | 3.06% | 990,263 |
| Jul 24, 2024 | 13.92 | 14.02 | 13.71 | 13.74 | 13.53 | -1.29% | 1,227,472 |
| Jul 23, 2024 | 12.59 | 13.97 | 12.59 | 13.92 | 13.71 | 4.50% | 2,089,499 |
| Jul 22, 2024 | 13.05 | 13.35 | 12.93 | 13.32 | 13.12 | 1.45% | 684,683 |
| Jul 19, 2024 | 13.15 | 13.43 | 13.11 | 13.13 | 12.93 | -0.15% | 668,940 |
| Jul 18, 2024 | 13.26 | 13.58 | 13.05 | 13.15 | 12.95 | -1.79% | 1,090,664 |
| Jul 17, 2024 | 12.94 | 13.45 | 12.93 | 13.39 | 13.19 | 2.53% | 1,093,234 |
| Jul 16, 2024 | 12.67 | 13.13 | 12.63 | 13.06 | 12.86 | 3.98% | 1,125,383 |
| Jul 15, 2024 | 12.39 | 12.69 | 12.39 | 12.56 | 12.37 | 2.61% | 984,536 |
| Jul 12, 2024 | 12.26 | 12.36 | 12.16 | 12.24 | 12.06 | 0.16% | 831,406 |
| Jul 11, 2024 | 11.88 | 12.26 | 11.82 | 12.22 | 12.04 | 4.62% | 1,035,406 |
| Jul 10, 2024 | 11.48 | 11.69 | 11.48 | 11.68 | 11.51 | 1.48% | 478,553 |
| Jul 9, 2024 | 11.27 | 11.51 | 11.23 | 11.51 | 11.34 | 1.95% | 490,372 |
| Jul 8, 2024 | 11.30 | 11.40 | 11.26 | 11.29 | 11.12 | 0.44% | 512,788 |
| Jul 5, 2024 | 11.39 | 11.41 | 11.22 | 11.24 | 11.07 | -1.58% | 397,502 |
| Jul 3, 2024 | 11.58 | 11.58 | 11.37 | 11.42 | 11.25 | -1.13% | 381,874 |
| Jul 2, 2024 | 11.43 | 11.58 | 11.43 | 11.55 | 11.38 | 0.61% | 526,825 |
| Jul 1, 2024 | 11.53 | 11.65 | 11.43 | 11.48 | 11.31 | -0.61% | 513,844 |
| Jun 28, 2024 | 11.26 | 11.59 | 11.26 | 11.55 | 11.38 | 2.76% | 1,521,025 |
| Jun 27, 2024 | 11.09 | 11.24 | 11.02 | 11.24 | 11.07 | 1.54% | 397,377 |
| Jun 26, 2024 | 10.94 | 11.10 | 10.90 | 11.07 | 10.90 | 0.82% | 381,027 |
| Jun 25, 2024 | 11.04 | 11.08 | 10.97 | 10.98 | 10.82 | -1.17% | 441,437 |
| Jun 24, 2024 | 10.92 | 11.19 | 10.91 | 11.11 | 10.94 | 2.02% | 538,096 |
| Jun 21, 2024 | 10.91 | 10.92 | 10.80 | 10.89 | 10.73 | -0.09% | 1,620,969 |
| Jun 20, 2024 | 10.78 | 10.91 | 10.74 | 10.90 | 10.74 | 0.28% | 472,073 |
| Jun 18, 2024 | 10.81 | 10.94 | 10.80 | 10.87 | 10.71 | -0.09% | 441,305 |
| Jun 17, 2024 | 10.72 | 10.88 | 10.63 | 10.88 | 10.72 | 1.59% | 535,737 |
| Jun 14, 2024 | 10.66 | 10.73 | 10.62 | 10.71 | 10.55 | -0.83% | 496,461 |
| Jun 13, 2024 | 10.85 | 10.85 | 10.70 | 10.80 | 10.64 | -0.55% | 395,013 |
| Jun 12, 2024 | 10.87 | 11.00 | 10.76 | 10.86 | 10.70 | 2.36% | 574,467 |
| Jun 11, 2024 | 10.54 | 10.68 | 10.49 | 10.61 | 10.45 | -0.09% | 623,123 |
| Jun 10, 2024 | 10.78 | 10.78 | 10.57 | 10.62 | 10.46 | -2.30% | 1,507,000 |
| Jun 7, 2024 | 10.79 | 10.88 | 10.75 | 10.87 | 10.71 | -0.09% | 564,508 |
| Jun 6, 2024 | 10.82 | 10.88 | 10.74 | 10.88 | 10.72 | 1.21% | 437,415 |
| Jun 5, 2024 | 10.72 | 10.80 | 10.62 | 10.75 | 10.59 | 0.66% | 492,946 |
| Jun 4, 2024 | 10.69 | 10.72 | 10.59 | 10.68 | 10.52 | -1.39% | 479,819 |
| Jun 3, 2024 | 11.09 | 11.09 | 10.80 | 10.83 | 10.67 | -1.10% | 384,902 |
| May 31, 2024 | 10.92 | 11.00 | 10.87 | 10.95 | 10.79 | 0.55% | 511,802 |
| May 30, 2024 | 10.95 | 10.98 | 10.84 | 10.89 | 10.73 | 0.93% | 428,220 |
| May 29, 2024 | 10.84 | 10.84 | 10.70 | 10.79 | 10.63 | -1.64% | 502,589 |
| May 28, 2024 | 11.10 | 11.15 | 10.93 | 10.97 | 10.81 | -1.08% | 567,097 |
| May 24, 2024 | 11.14 | 11.14 | 11.01 | 11.09 | 10.92 | 0.27% | 426,569 |
| May 23, 2024 | 11.28 | 11.35 | 11.01 | 11.06 | 10.89 | -1.78% | 442,391 |
| May 22, 2024 | 11.28 | 11.34 | 11.21 | 11.26 | 11.09 | -0.44% | 428,142 |
| May 21, 2024 | 11.19 | 11.32 | 11.19 | 11.31 | 11.14 | 1.07% | 472,243 |
| May 20, 2024 | 11.40 | 11.42 | 11.19 | 11.19 | 11.02 | -1.84% | 479,761 |
| May 17, 2024 | 11.37 | 11.54 | 11.32 | 11.40 | 11.23 | 0.62% | 588,980 |
| May 16, 2024 | 11.27 | 11.33 | 11.23 | 11.33 | 11.16 | 0.27% | 464,360 |
| May 15, 2024 | 11.33 | 11.40 | 11.25 | 11.30 | 11.13 | 0.62% | 718,977 |
| May 14, 2024 | 11.26 | 11.35 | 11.11 | 11.23 | 11.06 | 0.54% | 507,826 |
| May 13, 2024 | 11.20 | 11.30 | 11.16 | 11.17 | 11.00 | 0.27% | 529,987 |
| May 10, 2024 | 11.20 | 11.20 | 11.05 | 11.14 | 10.97 | -0.27% | 363,451 |
| May 9, 2024 | 11.10 | 11.19 | 11.04 | 11.17 | 11.00 | 0.54% | 665,737 |
| May 8, 2024 | 10.98 | 11.12 | 10.96 | 11.11 | 10.94 | 0.27% | 367,196 |
| May 7, 2024 | 11.15 | 11.20 | 11.06 | 11.08 | 10.91 | -0.27% | 442,412 |
| May 6, 2024 | 11.14 | 11.23 | 11.06 | 11.11 | 10.94 | 0.36% | 683,504 |