NWBI

Northwest Bancshares, Inc. Historical Stock Prices

$12.67
*  
0.02
0.16%
Get NWBI Alerts
*Delayed - data as of Jul. 23, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.69  12.79  12.63  12.67 506,093
07/23/2014 12.69 12.79 12.63 12.67 506,093
07/22/2014 13 13.095 12.65 12.69 790,840
07/21/2014 13.05 13.13 12.93 13.01 520,931
07/18/2014 12.95 13.18 12.95 13.14 387,593
07/17/2014 13.13 13.14 12.95 12.99 446,370
07/16/2014 13.38 13.38 13.15 13.16 280,891
07/15/2014 13.34 13.43 13.2 13.31 306,307
07/14/2014 13.4 13.44 13.28 13.3 245,485
07/11/2014 13.3 13.339 13.22 13.28 250,225
07/10/2014 13.28 13.39 13.24 13.32 261,013
07/09/2014 13.49 13.56 13.43 13.47 290,242
07/08/2014 13.5 13.64 13.43 13.48 297,755
07/07/2014 13.65 13.65 13.52 13.54 356,873
07/03/2014 13.62 13.74 13.6 13.7 261,041
07/02/2014 13.66 13.71 13.52 13.56 389,273
07/01/2014 13.56 13.86 13.56 13.68 481,672
06/30/2014 13.54 13.585 13.43 13.57 322,511
06/27/2014 13.46 13.61 13.46 13.6 642,041
06/26/2014 13.48 13.6 13.37 13.54 233,626
06/25/2014 13.32 13.53 13.27 13.52 299,231
06/24/2014 13.37 13.59 13.37 13.41 403,725
06/23/2014 13.46 13.47 13.35 13.44 281,262
06/20/2014 13.44 13.54 13.315 13.49 882,697
06/19/2014 13.5 13.54 13.37 13.37 285,264
06/18/2014 13.43 13.53 13.341 13.49 320,169
06/17/2014 13.26 13.505 13.16 13.46 523,156
06/16/2014 13.29 13.3188 13.18 13.27 350,414
06/13/2014 13.42 13.43 13.26 13.33 375,785
06/12/2014 13.45 13.46 13.33 13.36 459,515
06/11/2014 13.52 13.57 13.42 13.5 474,334
06/10/2014 13.61 13.63 13.43 13.59 462,636
06/09/2014 13.57 13.67 13.45 13.62 444,299
06/06/2014 13.62 13.66 13.5158 13.59 455,294
06/05/2014 13.38 13.6 13.2 13.54 540,370
06/04/2014 13.2 13.315 13.16 13.27 316,030
06/03/2014 13.28 13.43 13.23 13.27 284,493
06/02/2014 13.31 13.36 13.15 13.3 458,549
05/30/2014 13.44 13.48 13.275 13.31 391,005
05/29/2014 13.36 13.42 13.18 13.42 419,529
05/28/2014 13.43 13.43 13.3 13.33 364,523
05/27/2014 13.45 13.5 13.3 13.47 317,936
05/23/2014 13.3 13.37 13.23 13.35 258,895
05/22/2014 13.25 13.29 13.2 13.26 267,672
05/21/2014 13.2 13.32 13.01 13.22 475,549
05/20/2014 13.29 13.48 13.12 13.15 789,138
05/19/2014 13.25 13.45 13.23 13.345 504,516
05/16/2014 13.2 13.28 13.13 13.265 693,291
05/15/2014 13.02 13.23 12.77 13.2 1,029,828
05/14/2014 13.13 13.13 12.93 12.96 483,363
05/13/2014 13.36 13.43 13.16 13.17 517,115
05/12/2014 13.28 13.44 13.19 13.36 576,901
05/09/2014 12.95 13.2 12.93 13.19 353,328
05/08/2014 13.15 13.2 12.99 13.02 452,741
05/07/2014 13.05 13.14 12.96 13.14 711,280
05/06/2014 13.15 13.2 13 13 574,651
05/05/2014 13.22 13.2601 13.1 13.15 762,075
05/02/2014 13.38 13.48 13.2 13.28 741,534
05/01/2014 13.25 13.38 13 13.33 1,059,775
04/30/2014 13.25 13.32 13.05 13.29 714,402
04/29/2014 13.24 13.43 13.19 13.3 1,075,493
04/28/2014 14.45 14.45 14.22 14.34 1,424,612
04/25/2014 14.47 14.59 14.3699 14.44 726,628
04/24/2014 14.7 14.7 14.49 14.56 495,588
04/23/2014 14.72 14.82 14.51 14.63 676,171
04/22/2014 14.51 14.81 14.51 14.71 961,865
04/21/2014 14.97 15.01 14.38 14.58 1,020,175
04/17/2014 14.85 15.11 14.8 14.94 626,092
04/16/2014 14.89 14.89 14.69 14.86 581,897
04/15/2014 14.68 14.83 14.55 14.82 1,009,060
04/14/2014 14.42 14.64 14.41 14.6 781,837
04/11/2014 14.17 14.359 14.16 14.23 442,227
04/10/2014 14.55 14.625 14.26 14.29 503,605
04/09/2014 14.67 14.67 14.485 14.57 267,874
04/08/2014 14.52 14.73 14.43 14.63 526,507
04/07/2014 14.44 14.58 14.27 14.52 484,930
04/04/2014 14.83 14.83 14.39 14.5 525,829
04/03/2014 14.69 14.79 14.65 14.73 241,581
04/02/2014 14.8 14.81 14.67 14.73 330,081
04/01/2014 14.64 14.79 14.51 14.79 438,225
03/31/2014 14.47 14.63 14.42 14.6 506,884
03/28/2014 14.43 14.64 14.36 14.4 382,497
03/27/2014 14.48 14.63 14.33 14.36 515,690
03/26/2014 14.83 14.862 14.52 14.52 455,514
03/25/2014 14.77 14.82 14.57 14.71 564,559
03/24/2014 14.73 14.85 14.59 14.69 446,731
03/21/2014 15 15.07 14.7 14.7 915,866
03/20/2014 14.6 14.99 14.6 14.93 682,965
03/19/2014 14.69 14.76 14.55 14.65 405,163
03/18/2014 14.5 14.7 14.398 14.7 638,928
03/17/2014 14.41 14.52 14.38 14.51 418,028
03/14/2014 14.04 14.38 14.01 14.31 544,707
03/13/2014 14.26 14.34 14.15 14.19 439,764
03/12/2014 14.35 14.3899 14.14 14.26 478,125
03/11/2014 14.5 14.51 14.34 14.38 356,659
03/10/2014 14.47 14.55 14.4 14.51 390,733
03/07/2014 14.59 14.62 14.47 14.48 470,591
03/06/2014 14.48 14.59 14.43 14.56 496,814
03/05/2014 14.39 14.52 14.33 14.45 390,016
03/04/2014 14.35 14.64 14.23 14.43 1,790,079
03/03/2014 14.23 14.29 14.14 14.2 370,010
02/28/2014 14.32 14.46 14.26 14.35 743,727
02/27/2014 14.21 14.31 14.14 14.28 480,068
02/26/2014 14.18 14.41 14.14 14.25 514,005
02/25/2014 14.33 14.37 14.18 14.23 502,104
02/24/2014 14.19 14.51 14.19 14.32 962,146
02/21/2014 14.09 14.175 13.99 14.15 409,286
02/20/2014 13.97 14.1 13.86 14.02 517,443
02/19/2014 14.23 14.31 13.93 13.98 542,095
02/18/2014 14.29 14.3992 14.19 14.3 237,830
02/14/2014 14.25 14.36 14.09 14.27 396,652
02/13/2014 14.05 14.25 13.9 14.22 442,377
02/12/2014 14.15 14.2701 14.04 14.09 308,753
02/11/2014 13.91 14.19 13.875 14.12 464,670
02/10/2014 13.89 13.95 13.76 13.93 649,038
02/07/2014 13.96 14.04 13.84 13.88 421,253
02/06/2014 13.92 14.1 13.865 13.92 535,228
02/05/2014 13.86 13.97 13.82 13.88 613,803
02/04/2014 13.8 14.1 13.66 13.89 758,690
02/03/2014 14 14.215 13.72 13.76 962,053
01/31/2014 14.08 14.49 14.03 14.06 695,031
01/30/2014 14.39 14.6299 14.17 14.32 470,375
01/29/2014 14.67 14.87 14.46 14.47 591,716
01/28/2014 14.73 14.85 14.61 14.81 613,579
01/27/2014 14.75 14.85 14.66 14.66 697,907
01/24/2014 14.7 14.94 14.55 14.66 737,694
01/23/2014 14.78 14.84 14.71 14.81 430,279
01/22/2014 14.9 14.9 14.79 14.87 195,971
01/21/2014 14.75 14.89 14.73 14.89 353,714
01/17/2014 14.67 14.72 14.56 14.63 271,318
01/16/2014 14.76 14.81 14.5799 14.65 256,280
01/15/2014 14.68 14.85 14.64 14.75 401,557
01/14/2014 14.67 14.83 14.61 14.69 339,009
01/13/2014 14.71 14.74 14.525 14.65 368,343
01/10/2014 14.87 14.87 14.69 14.77 336,539
01/09/2014 14.86 14.99 14.8 14.84 357,733
01/08/2014 14.72 14.855 14.66 14.85 877,939
01/07/2014 14.62 14.76 14.6 14.72 345,842
01/06/2014 14.76 14.76 14.46 14.55 533,017
01/03/2014 14.7 14.75 14.6 14.74 359,997
01/02/2014 14.71 14.79 14.57 14.71 504,272
12/31/2013 14.79 14.94 14.73 14.78 376,563
12/30/2013 14.82 14.84 14.74 14.77 292,986
12/27/2013 14.94 14.94 14.785 14.83 237,987
12/26/2013 14.99 15 14.86 14.87 193,209
12/24/2013 14.85 15 14.8101 14.94 228,641
12/23/2013 14.83 14.93 14.8 14.88 412,236
12/20/2013 14.58 14.79 14.54 14.74 894,425
12/19/2013 14.73 14.73 14.52 14.52 296,654
12/18/2013 14.62 14.74 14.475 14.73 411,845
12/17/2013 14.71 14.71 14.56 14.58 443,055
12/16/2013 14.63 14.69 14.5 14.69 466,737
12/13/2013 14.58 14.6437 14.47 14.59 305,638
12/12/2013 14.46 14.63 14.44 14.55 315,719
12/11/2013 14.66 14.68 14.43 14.48 512,343
12/10/2013 14.76 14.83 14.6 14.67 412,251
12/09/2013 14.94 14.99 14.75 14.83 493,212
12/06/2013 14.86 15 14.73 14.97 415,356
12/05/2013 14.75 14.75 14.65 14.73 230,927
12/04/2013 14.84 14.95 14.69 14.79 508,243
12/03/2013 14.97 15.05 14.75 14.88 1,164,019
12/02/2013 14.9 15.03 14.79 14.95 1,285,498
11/29/2013 15.02 15.03 14.85 14.94 326,726
11/27/2013 14.8 14.97 14.78 14.94 578,313
11/26/2013 14.77 14.86 14.7 14.82 1,485,787
11/25/2013 14.37 14.9 14.37 14.71 1,795,907
11/22/2013 14.23 14.41 14.1 14.39 522,121
11/21/2013 13.96 14.24 13.91 14.2 550,836
11/20/2013 13.96 13.98 13.85 13.89 323,547
11/19/2013 13.91 14.01 13.87 13.88 332,865
11/18/2013 13.98 14.07 13.86 13.88 443,181
11/15/2013 13.95 14.02 13.83 13.98 540,184
11/14/2013 14.04 14.04 13.92 13.98 289,506
11/13/2013 13.79 13.99 13.76 13.99 352,583
11/12/2013 13.92 13.97 13.79 13.84 350,531
11/11/2013 14.11 14.16 13.92 13.92 357,850
11/08/2013 13.61 14.14 13.56 14.1 987,644
11/07/2013 13.92 14 13.46 13.59 4,772,233
11/06/2013 13.85 13.98 13.676 13.85 510,119
11/05/2013 13.72 13.83 13.69 13.75 536,021
11/04/2013 13.86 13.9099 13.71 13.79 702,202
11/01/2013 13.96 13.975 13.72 13.79 992,165
10/31/2013 14.15 14.165 13.98 13.99 574,369
10/30/2013 14.29 14.35 14.16 14.18 517,198
10/29/2013 14.42 14.43 14.1701 14.36 412,344
10/28/2013 14.6 14.61 14.44 14.49 673,455
10/25/2013 14.51 14.58 14.43 14.57 702,500
10/24/2013 14.41 14.49 14.37 14.46 476,232
10/23/2013 14.37 14.49 14.2383 14.41 699,800
10/22/2013 14.1 14.44 14.05 14.41 734,152
10/21/2013 14.02 14.13 13.9 14.08 522,742
10/18/2013 14 14.05 13.79 13.97 686,069
10/17/2013 13.78 13.95 13.73 13.95 584,003
10/16/2013 13.82 13.91 13.75 13.82 469,069
10/15/2013 13.75 13.8 13.7 13.76 769,683
10/14/2013 13.56 13.78 13.5 13.78 589,498
10/11/2013 13.44 13.66 13.37 13.66 369,706
10/10/2013 13.34 13.47 13.31 13.47 398,940
10/09/2013 13.29 13.31 13.15 13.19 648,238
10/08/2013 13.23 13.31 13.19 13.21 515,720
10/07/2013 13.38 13.42 13.235 13.245 470,508
10/04/2013 13.25 13.46 13.25 13.45 474,413
10/03/2013 13.27 13.36 13.16 13.28 825,394
10/02/2013 13.3 13.39 13.22 13.31 640,343
10/01/2013 13.18 13.39 13.18 13.39 738,129
09/30/2013 13.08 13.24 13 13.21 636,923
09/27/2013 13.15 13.26 13.1315 13.15 461,285
09/26/2013 13.03 13.34 12.88 13.21 1,797,712
09/25/2013 13.18 13.28 12.96 13.03 959,992
09/24/2013 13.14 13.22 13.1 13.14 876,314
09/23/2013 13.31 13.32 13.11 13.14 945,242
09/20/2013 13.26 13.36 13.15 13.28 1,227,688
09/19/2013 13.6 13.62 13.1 13.26 1,558,890
09/18/2013 13.63 13.8 13.53 13.605 535,242
09/17/2013 13.5 13.66 13.46 13.66 416,192
09/16/2013 13.65 13.74 13.47 13.53 766,464
09/13/2013 13.55 13.72 13.43 13.49 278,784
09/12/2013 13.59 13.65 13.46 13.48 385,622
09/11/2013 13.62 13.695 13.56 13.6 391,883
09/10/2013 13.63 13.67 13.52 13.67 384,000
09/09/2013 13.44 13.56 13.4 13.55 359,512
09/06/2013 13.52 13.52 13.3 13.42 466,542
09/05/2013 13.49 13.57 13.41 13.51 331,752
09/04/2013 13.4 13.6 13.4 13.45 364,578
09/03/2013 13.49 13.63 13.34 13.43 961,519
08/30/2013 13.45 13.49 13.26 13.34 576,811
08/29/2013 13.38 13.515 13.38 13.5 358,598
08/28/2013 13.34 13.48 13.3 13.41 408,683
08/27/2013 13.59 13.66 13.3 13.31 502,661
08/26/2013 13.81 13.87 13.7001 13.75 274,914
08/23/2013 13.8 13.86 13.73 13.81 333,490
08/22/2013 13.63 13.825 13.61 13.81 363,680
08/21/2013 13.7 13.74 13.6 13.61 457,278
08/20/2013 13.6 13.81 13.51 13.77 383,751
08/19/2013 13.61 13.66 13.53 13.58 632,641
08/16/2013 13.59 13.75 13.58 13.67 455,611
08/15/2013 13.71 13.8 13.64 13.65 857,796
08/14/2013 13.8 13.92 13.695 13.77 809,163
08/13/2013 13.86 13.94 13.75 13.81 516,859
08/12/2013 13.67 13.85 13.64 13.83 670,823
08/09/2013 13.75 14.01 13.72 13.76 456,574
08/08/2013 13.8 13.864 13.75 13.8 539,884
08/07/2013 13.96 13.993 13.76 13.78 517,600
08/06/2013 14.01 14.1 13.91 13.98 338,915
08/05/2013 13.99 14.11 13.87 14.07 411,728
08/02/2013 13.99 14 13.89 14 360,716
08/01/2013 13.94 14.01 13.9 13.99 579,137
07/31/2013 13.91 14 13.82 13.82 428,901
07/30/2013 13.97 14.04 13.87 13.91 468,018
07/29/2013 14.16 14.214 14.01 14.04 530,829
07/26/2013 14.21 14.43 14.11 14.18 348,311
07/25/2013 14.16 14.43 14.1 14.31 489,655
07/24/2013 14.22 14.37 14.15 14.19 699,623
07/23/2013 13.58 14.275 13.25 14.225 1,095,339
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?