NWBI

Historical Stock Prices

$12.26
*  
0.05
0.41%
Get NWBI Alerts
*Delayed - data as of May 1, 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: 1 Year, From 01-MAY-2014 TO 01-MAY-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.
05/01/2015 12.32 12.412 12.195 12.26 477,372
04/30/2015 12.37 12.44 12.26 12.31 819,313
04/29/2015 12.48 12.555 12.4 12.42 492,426
04/28/2015 12.4 12.5 12.37 12.48 663,337
04/27/2015 12.49 12.55 12.36 12.49 810,603
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
01/23/2015 12.09 12.14 11.96 11.99 301,838
01/22/2015 11.88 12.12 11.78 12.09 750,316
01/21/2015 11.91 12 11.73 11.78 455,775
01/20/2015 12.05 12.09 11.87 11.91 567,726
01/16/2015 11.83 12.05 11.8 12 848,129
01/15/2015 11.94 11.96 11.785 11.87 644,707
01/14/2015 11.93 11.99 11.82 11.96 440,680
01/13/2015 12.12 12.24 11.91 12.06 648,037
01/12/2015 12.04 12.1 11.94 12.01 500,415
01/09/2015 12.3 12.3 12.02 12.04 338,620
01/08/2015 12.2 12.4 12.075 12.3 534,261
01/07/2015 12.12 12.375 12.02 12.1 618,095
01/06/2015 12.32 12.44 12 12.09 707,468
01/05/2015 12.47 12.495 12.29 12.32 602,599
01/02/2015 12.62 12.62 12.3 12.49 463,496
12/31/2014 12.65 12.72 12.52 12.53 362,941
12/30/2014 12.6 12.74 12.56 12.64 261,750
12/29/2014 12.57 12.72 12.55 12.66 407,777
12/26/2014 12.55 12.62 12.51 12.54 253,039
12/24/2014 12.51 12.5799 12.455 12.53 173,768
12/23/2014 12.52 12.58 12.449 12.47 370,816
12/22/2014 12.25 12.46 12.19 12.45 492,760
12/19/2014 12.22 12.34 12.165 12.26 2,435,172
12/18/2014 12.29 12.31 12.09 12.22 805,632
12/17/2014 11.88 12.13 11.87 12.13 1,278,147
12/16/2014 12.31 12.34 11.88 11.91 1,516,089
12/15/2014 12.43 12.56 12.25 12.35 740,871
12/12/2014 12.36 12.535 12.28 12.37 991,032
12/11/2014 12.56 12.67 12.495 12.51 585,145
12/10/2014 12.86 12.9299 12.49 12.5 604,649
12/09/2014 12.57 12.87 12.5401 12.87 530,968
12/08/2014 12.84 12.96 12.645 12.72 376,350
12/05/2014 12.67 12.88 12.67 12.88 319,494
12/04/2014 12.69 12.7 12.57 12.67 374,376
12/03/2014 12.58 12.736 12.55 12.69 518,043
12/02/2014 12.46 12.79 12.46 12.55 623,840
12/01/2014 12.52 12.64 12.46 12.46 502,768
11/28/2014 12.88 12.94 12.55 12.59 411,268
11/26/2014 12.86 12.9 12.72 12.89 192,412
11/25/2014 12.9 12.9 12.79 12.88 162,910
11/24/2014 12.71 12.87 12.67 12.86 255,670
11/21/2014 12.93 12.93 12.61 12.66 379,053
11/20/2014 12.67 12.81 12.61 12.8 280,485
11/19/2014 12.86 12.89 12.59 12.72 346,571
11/18/2014 12.96 13.035 12.85 12.88 252,013
11/17/2014 13.04 13.08 12.91 12.93 227,405
11/14/2014 13.1 13.19 12.97 13.045 377,175
11/13/2014 13.3 13.3 13.08 13.09 363,957
11/12/2014 12.99 13.28 12.55 13.27 651,849
11/11/2014 13.13 13.14 13 13.03 264,993
11/10/2014 13.01 13.14 12.835 13.13 551,208
11/07/2014 12.92 12.97 12.81 12.96 284,824
11/06/2014 12.89 12.97 12.86 12.94 210,573
11/05/2014 12.96 12.99 12.84 12.9 314,504
11/04/2014 12.81 12.87 12.71 12.86 370,984
11/03/2014 12.82 12.92 12.77 12.83 360,366
10/31/2014 12.89 12.89 12.56 12.83 473,569
10/30/2014 12.64 12.73 12.53 12.7 659,731
10/29/2014 12.63 12.71 12.5 12.71 410,956
10/28/2014 12.38 12.63 12.38 12.63 413,200
10/27/2014 12.24 12.35 12.24 12.34 417,923
10/24/2014 12.34 12.34 12.202 12.32 472,523
10/23/2014 12.38 12.46 12.3 12.32 669,001
10/22/2014 12.47 12.57 12.38 12.4 463,774
10/21/2014 12.29 12.43 12.07 12.42 931,443
10/20/2014 12.02 12.2095 12.01 12.15 681,717
10/17/2014 12.41 12.47 12.02 12.03 445,773
10/16/2014 11.94 12.3 11.92 12.22 600,247
10/15/2014 12.09 12.31 11.93 12.07 686,440
10/14/2014 12.24 12.335 12.096 12.26 530,314
10/13/2014 11.98 12.23 11.95 12.12 418,512
10/10/2014 11.86 12.08 11.86 11.96 593,466
10/09/2014 12.2 12.2399 11.92 11.93 479,661
10/08/2014 11.95 12.22 11.95 12.19 376,543
10/07/2014 11.98 12.1 11.96 11.96 268,580
10/06/2014 12.22 12.22 12.065 12.07 336,933
10/03/2014 12.31 12.34 12.128 12.2 236,409
10/02/2014 12.07 12.25 12.05 12.18 323,161
10/01/2014 12.1 12.3 12.05 12.095 649,586
09/30/2014 12.26 12.334 12.05 12.1 877,290
09/29/2014 12 12.1 11.99 12.03 278,901
09/26/2014 12.09 12.18 12.02 12.08 412,111
09/25/2014 12.12 12.21 11.99 12.09 615,268
09/24/2014 12.12 12.2 12.07 12.17 332,244
09/23/2014 12.29 12.33 12.12 12.12 269,362
09/22/2014 12.37 12.52 12.29 12.29 263,255
09/19/2014 12.5 12.645 12.38 12.4 673,207
09/18/2014 12.47 12.57 12.43 12.49 299,049
09/17/2014 12.34 12.54 12.29 12.42 415,379
09/16/2014 12.4 12.44 12.299 12.355 298,303
09/15/2014 12.49 12.56 12.4075 12.42 263,875
09/12/2014 12.54 12.56 12.39 12.52 381,540
09/11/2014 12.36 12.54 12.36 12.52 188,832
09/10/2014 12.29 12.47 12.29 12.44 239,248
09/09/2014 12.4 12.4 12.26 12.3 302,243
09/08/2014 12.41 12.46 12.36 12.45 197,479
09/05/2014 12.43 12.45 12.33 12.44 222,395
09/04/2014 12.53 12.63 12.46 12.47 192,098
09/03/2014 12.63 12.66 12.48 12.52 338,958
09/02/2014 12.64 12.67 12.47 12.6 522,806
08/29/2014 12.6 12.64 12.53 12.61 185,588
08/28/2014 12.58 12.66 12.51 12.54 527,909
08/27/2014 12.65 12.69 12.57 12.65 452,923
08/26/2014 12.59 12.69 12.59 12.65 280,594
08/25/2014 12.63 12.695 12.465 12.55 386,257
08/22/2014 12.66 12.735 12.57 12.58 331,875
08/21/2014 12.47 12.68 12.42 12.65 398,535
08/20/2014 12.48 12.53 12.43 12.48 344,826
08/19/2014 12.5 12.63 12.415 12.51 462,948
08/18/2014 12.44 12.54 12.42 12.5 338,166
08/15/2014 12.59 12.59 12.29 12.36 393,510
08/14/2014 12.44 12.51 12.34 12.48 425,771
08/13/2014 12.4 12.51 12.36 12.38 268,702
08/12/2014 12.34 12.42 12.29 12.33 335,614
08/11/2014 12.38 12.53 12.34 12.39 368,968
08/08/2014 12.24 12.4125 12.24 12.33 302,048
08/07/2014 12.38 12.41 12.17 12.26 347,010
08/06/2014 12.26 12.4 12.26 12.36 344,605
08/05/2014 12.29 12.43 12.26 12.28 448,798
08/04/2014 12.36 12.4 12.22 12.35 362,969
08/01/2014 12.43 12.5 12.248 12.3 420,154
07/31/2014 12.5 12.6 12.4 12.4 392,890
07/30/2014 12.6 12.75 12.55 12.6 435,291
07/29/2014 12.49 12.6 12.43 12.53 412,252
07/28/2014 12.67 12.69 12.58 12.64 333,360
07/25/2014 12.65 12.76 12.6 12.69 367,268
07/24/2014 12.68 12.865 12.64 12.75 344,426
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
*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?