NWBI

Northwest Bancshares, Inc. Historical Stock Prices

$12.45
*  
unch
unch
Get NWBI Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading NWBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.42  12.48  12.35  12.45 522,664
04/24/2015 12.42 12.48 12.35 12.45 522,664
04/23/2015 12.41 12.5 12.32 12.45 443,016
04/22/2015 12.48 12.5 12.315 12.42 521,027
04/21/2015 12.33 12.54 12.24 12.47 958,395
04/20/2015 12.08 12.31 12.05 12.25 1,029,683
04/17/2015 12.15 12.25 12.01 12.05 563,034
04/16/2015 12.22 12.25 12.11 12.22 440,971
04/15/2015 12.11 12.24 12.018 12.21 554,934
04/14/2015 12.12 12.18 11.9875 12.07 703,579
04/13/2015 11.99 12.11 11.914 12.11 455,782
04/10/2015 11.95 12.02 11.84 11.98 575,214
04/09/2015 11.87 11.95 11.77 11.87 571,460
04/08/2015 11.89 11.98 11.775 11.83 461,561
04/07/2015 11.9 11.99 11.85 11.86 379,973
04/06/2015 11.91 11.9768 11.78 11.86 446,883
04/02/2015 11.85 11.98 11.79 11.95 542,709
04/01/2015 11.8 11.88 11.71 11.83 432,764
03/31/2015 11.88 11.89 11.75 11.85 566,256
03/30/2015 11.83 11.97 11.75 11.91 588,313
03/27/2015 11.7 11.745 11.55 11.725 483,262
03/26/2015 11.72 11.755 11.62 11.69 376,186
03/25/2015 11.86 11.92 11.67 11.69 529,688
03/24/2015 11.98 11.99 11.84 11.86 416,677
03/23/2015 11.96 12.03 11.92 11.97 367,567
03/20/2015 11.84 11.99 11.75 11.97 928,986
03/19/2015 11.86 11.96 11.72 11.81 292,381
03/18/2015 12 12.014 11.82 11.86 462,062
03/17/2015 11.85 12.03 11.79 12 679,560
03/16/2015 11.91 11.95 11.79 11.85 359,995
03/13/2015 11.89 11.89 11.7 11.88 415,016
03/12/2015 11.75 11.9 11.68 11.9 447,480
03/11/2015 11.73 11.73 11.56 11.66 513,662
03/10/2015 11.76 11.78 11.68 11.7 452,394
03/09/2015 11.75 11.89 11.72 11.83 511,187
03/06/2015 11.7 11.87 11.69 11.71 580,922
03/05/2015 11.76 11.83 11.6234 11.7 342,187
03/04/2015 11.78 11.8 11.72 11.73 342,159
03/03/2015 11.84 11.87 11.8 11.8 442,510
03/02/2015 11.85 11.91 11.8 11.84 460,480
02/27/2015 11.78 11.88 11.73 11.815 997,323
02/26/2015 11.79 11.84 11.735 11.77 572,638
02/25/2015 11.78 11.9299 11.72 11.77 400,178
02/24/2015 11.83 11.87 11.78 11.79 1,050,880
02/23/2015 11.76 11.85 11.7 11.79 1,554,716
02/20/2015 11.71 11.77 11.52 11.76 703,818
02/19/2015 11.74 11.8 11.67 11.68 1,198,203
02/18/2015 11.81 11.82 11.71 11.76 669,847
02/17/2015 11.91 11.94 11.77 11.81 1,197,856
02/13/2015 11.9 11.95 11.84 11.91 1,071,843
02/12/2015 11.86 11.86 11.752 11.83 1,272,068
02/11/2015 11.82 11.9 11.73 11.74 756,116
02/10/2015 11.94 11.97 11.77 11.82 1,042,520
02/09/2015 11.86 11.89 11.78 11.83 1,070,823
02/06/2015 11.86 11.91 11.84 11.85 3,015,677
02/05/2015 11.79 11.86 11.78 11.85 774,036
02/04/2015 11.85 11.93 11.75 11.77 904,067
02/03/2015 11.88 12.03 11.82 11.85 1,275,435
02/02/2015 11.87 12.025 11.76 11.99 573,012
01/30/2015 12.02 12.18 11.8 11.8 653,929
01/29/2015 11.82 12.11 11.76 12.1 725,250
01/28/2015 12.13 12.188 11.81 11.83 530,050
01/27/2015 12.1 12.12 11.95 12.02 597,535
01/26/2015 11.95 12.175 11.8 12.17 623,013
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?