NWBI

Northwest Bancshares, Inc. Historical Stock Prices

$12.46
*  
0.07
0.56%
Get NWBI Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading NWBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    NWBI After Hours
 
 
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 03-JUN-2015 TO 03-SEP-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  12.41  12.49  12.34  12.46 487,665
09/03/2015 12.46 12.57 12.42 12.53 546,907
09/02/2015 12.54 12.58 12.38 12.44 887,105
09/01/2015 12.66 12.7 12.41 12.43 950,072
08/31/2015 12.7 12.855 12.67 12.84 572,384
08/28/2015 12.64 12.8 12.6 12.77 671,389
08/27/2015 12.65 12.8 12.54 12.71 945,849
08/26/2015 12.52 12.61 12.365 12.595 940,446
08/25/2015 12.59 12.82 12.32 12.33 1,066,718
08/24/2015 12.44 12.7 12.36 12.41 1,618,684
08/21/2015 12.54 12.84 12.54 12.75 1,391,805
08/20/2015 12.72 12.91 12.662 12.74 986,319
08/19/2015 12.82 12.98 12.75 12.83 667,764
08/18/2015 12.8 12.92 12.77 12.84 600,311
08/17/2015 12.88 12.93 12.71 12.86 737,628
08/14/2015 12.58 12.86 12.55 12.84 1,802,580
08/13/2015 12.5 12.72 12.41 12.58 1,322,134
08/12/2015 12.67 12.67 12.36 12.47 636,179
08/11/2015 12.73 12.82 12.59 12.68 472,600
08/10/2015 12.76 12.83 12.7 12.76 694,444
08/07/2015 12.63 12.74 12.57 12.68 564,573
08/06/2015 12.72 12.77 12.62 12.72 575,059
08/05/2015 12.7 12.8 12.63 12.7 403,735
08/04/2015 12.68 12.85 12.63 12.65 476,070
08/03/2015 12.7 12.75 12.58 12.67 495,273
07/31/2015 12.65 12.75 12.59 12.69 582,565
07/30/2015 12.5 12.6599 12.5 12.63 487,676
07/29/2015 12.57 12.635 12.49 12.54 389,519
07/28/2015 12.52 12.57 12.43 12.55 683,359
07/27/2015 12.68 12.76 12.54 12.62 479,297
07/24/2015 12.77 12.8 12.65 12.66 456,526
07/23/2015 13.02 13.04 12.77 12.77 612,045
07/22/2015 12.88 13.03 12.88 12.98 538,540
07/21/2015 12.82 12.98 12.81 12.87 624,898
07/20/2015 12.96 13.01 12.79 12.85 508,104
07/17/2015 13.11 13.2 12.85 12.92 681,494
07/16/2015 13.21 13.21 13.03 13.05 593,253
07/15/2015 13.13 13.15 13.08 13.11 376,230
07/14/2015 13.1 13.15 13.01 13.11 506,848
07/13/2015 13.05 13.1 13 13.08 455,924
07/10/2015 12.99 13.07 12.9645 12.98 814,452
07/09/2015 12.91 12.99 12.79 12.88 966,573
07/08/2015 12.57 12.8 12.55 12.73 1,324,866
07/07/2015 12.75 12.75 12.575 12.64 610,687
07/06/2015 12.69 12.79 12.59 12.77 463,159
07/02/2015 12.98 12.994 12.74 12.75 632,859
07/01/2015 12.93 13.04 12.84 13.03 763,779
06/30/2015 12.84 12.9 12.74 12.82 713,236
06/29/2015 13 13.03 12.73 12.75 739,365
06/26/2015 12.9 13 12.822 12.99 1,070,368
06/25/2015 12.91 12.95 12.798 12.9 578,977
06/24/2015 12.78 12.93 12.75 12.84 936,668
06/23/2015 12.69 12.82 12.61 12.81 596,358
06/22/2015 12.68 12.77 12.58 12.69 776,671
06/19/2015 12.62 12.67 12.56 12.65 708,436
06/18/2015 12.56 12.65 12.5 12.61 447,446
06/17/2015 12.65 12.65 12.45 12.51 508,113
06/16/2015 12.53 12.65 12.39 12.62 455,441
06/15/2015 12.52 12.59 12.42 12.53 474,019
06/12/2015 12.47 12.53 12.4 12.52 361,678
06/11/2015 12.56 12.56 12.43 12.49 432,784
06/10/2015 12.44 12.59 12.4 12.505 467,101
06/09/2015 12.36 12.46 12.29 12.39 402,038
06/08/2015 12.39 12.4 12.3 12.37 410,674
06/05/2015 12.25 12.41 12.22 12.38 434,675
06/04/2015 12.31 12.35 12.165 12.23 509,163
06/03/2015 12.34 12.39 12.13 12.34 388,529
*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?