Northwest Bancshares Inc (NWBI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 7.66283524904 | 13.05 | 14.55 | 12.59 | 1077757 | 13.9427396 | CS |
| 4 | 2.52 | 21.8560277537 | 11.53 | 14.55 | 11.22 | 810752 | 12.93198224 | CS |
| 12 | 2.91 | 26.1220825853 | 11.14 | 14.55 | 10.49 | 652083 | 11.81230435 | CS |
| 26 | 1.11 | 8.57805255023 | 12.94 | 14.55 | 10.45 | 737366 | 11.53407368 | CS |
| 52 | 1.71 | 13.8573743922 | 12.34 | 14.55 | 9.8 | 695648 | 11.48707744 | CS |
| 156 | 0.7 | 5.24344569288 | 13.35 | 15.35 | 9.8 | 746257 | 12.71537576 | CS |
| 260 | -3.09 | -18.0280046674 | 17.14 | 17.8 | 8.52 | 703814 | 12.79213809 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 14.05 | -0.21 | -1.47 | 14.29 | 14.32 | 13.99 | 783573 |
| 1722033300 | 14.26 | 0.1 | 0.71 | 14.37 | 14.55 | 14.1 | 858787 |
| 1721946900 | 14.16 | 0.42 | 3.06 | 13.77 | 14.27 | 13.72 | 991745 |
| 1721860500 | 13.74 | -0.18 | -1.29 | 13.92 | 14.021 | 13.71 | 1227472 |
| 1721774100 | 13.92 | 0.6 | 4.50 | 12.59 | 13.97 | 12.59 | 2089497 |
| 1721687700 | 13.32 | 0.19 | 1.45 | 13.05 | 13.35 | 12.93 | 684683 |
| 1721428500 | 13.13 | -0.02 | -0.15 | 13.15 | 13.43 | 13.105 | 668940 |
| 1721342100 | 13.15 | -0.24 | -1.79 | 13.26 | 13.58 | 13.05 | 1090664 |
| 1721255700 | 13.39 | 0.33 | 2.53 | 12.94 | 13.45 | 12.93 | 1093234 |
| 1721169300 | 13.06 | 0.5 | 3.98 | 12.67 | 13.13 | 12.63 | 1125379 |
| 1721082900 | 12.56 | 0.32 | 2.61 | 12.39 | 12.69 | 12.39 | 984536 |
| 1720823700 | 12.24 | 0.02 | 0.16 | 12.26 | 12.355 | 12.16 | 831406 |
| 1720737300 | 12.22 | 0.54 | 4.62 | 11.88 | 12.26 | 11.82 | 1035406 |
| 1720650900 | 11.68 | 0.17 | 1.48 | 11.48 | 11.69 | 11.48 | 478553 |
| 1720564500 | 11.51 | 0.22 | 1.95 | 11.27 | 11.51 | 11.23 | 425439 |
| 1720478100 | 11.29 | 0.05 | 0.44 | 11.3 | 11.4 | 11.26 | 512788 |
| 1720218900 | 11.24 | -0.18 | -1.58 | 11.39 | 11.41 | 11.22 | 397502 |
| 1720040640 | 11.42 | -0.13 | -1.13 | 11.58 | 11.58 | 11.37 | 381874 |
| 1719959700 | 11.55 | 0.07 | 0.61 | 11.43 | 11.58 | 11.43 | 526825 |
| 1719873300 | 11.48 | 0.24 | 2.14 | 11.53 | 11.645 | 11.43 | 513844 |
| 1719614100 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1719527700 | 11.24 | 0.17 | 1.54 | 11.09 | 11.24 | 11.015 | 397377 |
| 1719441300 | 11.07 | 0.09 | 0.82 | 10.94 | 11.1 | 10.9 | 381027 |
| 1719354900 | 10.98 | -0.13 | -1.17 | 11.04 | 11.08 | 10.965 | 441437 |
| 1719268500 | 11.11 | 0.22 | 2.02 | 10.92 | 11.19 | 10.9 | 538096 |
| 1719009300 | 10.89 | -0.01 | -0.09 | 10.91 | 10.92 | 10.8 | 1620969 |
| 1718922900 | 10.9 | 0.03 | 0.28 | 10.78 | 10.91 | 10.7365 | 472073 |
| 1718750100 | 10.87 | -0.01 | -0.09 | 10.81 | 10.94 | 10.8 | 441305 |
| 1718663700 | 10.88 | 0.17 | 1.59 | 10.72 | 10.88 | 10.63 | 535737 |
| 1718404500 | 10.71 | -0.09 | -0.83 | 10.66 | 10.73 | 10.62 | 496461 |
| 1718318100 | 10.8 | -0.06 | -0.55 | 10.85 | 10.85 | 10.7 | 395013 |
| 1718231700 | 10.86 | 0.25 | 2.36 | 10.87 | 11.0001 | 10.7626 | 574467 |
| 1718145300 | 10.61 | -0.01 | -0.09 | 10.54 | 10.68 | 10.49 | 623123 |
| 1718058900 | 10.62 | -0.25 | -2.30 | 10.78 | 10.78 | 10.57 | 1507000 |
| 1717799700 | 10.87 | -0.01 | -0.09 | 10.79 | 10.88 | 10.75 | 564508 |
| 1717713300 | 10.88 | 0.13 | 1.21 | 10.82 | 10.88 | 10.74 | 437415 |
| 1717626900 | 10.75 | 0.07 | 0.66 | 10.72 | 10.795 | 10.62 | 492946 |
| 1717540500 | 10.68 | -0.15 | -1.39 | 10.69 | 10.715 | 10.59 | 479819 |
| 1717454100 | 10.83 | -0.12 | -1.10 | 11.09 | 11.09 | 10.8 | 384902 |
| 1717194900 | 10.95 | 0.06 | 0.55 | 10.92 | 11 | 10.87 | 537028 |
| 1717108500 | 10.89 | 0.1 | 0.93 | 10.95 | 10.98 | 10.84 | 428220 |
| 1717022100 | 10.79 | -0.18 | -1.64 | 10.84 | 10.84 | 10.695 | 502589 |
| 1716935700 | 10.97 | -0.12 | -1.08 | 11.12 | 11.12 | 10.925 | 384517 |
| 1716590100 | 11.09 | 0.03 | 0.27 | 11.14 | 11.14 | 11.01 | 426569 |
| 1716503700 | 11.06 | -0.2 | -1.78 | 11.28 | 11.35 | 11.01 | 442391 |
| 1716417300 | 11.26 | -0.05 | -0.44 | 11.28 | 11.34 | 11.21 | 428142 |
| 1716330900 | 11.31 | 0.12 | 1.07 | 11.19 | 11.32 | 11.19 | 472243 |
| 1716244500 | 11.19 | -0.21 | -1.84 | 11.4 | 11.42 | 11.19 | 479761 |
| 1715985300 | 11.4 | 0.07 | 0.62 | 11.37 | 11.54 | 11.3243 | 588980 |
| 1715898900 | 11.33 | 0.03 | 0.27 | 11.27 | 11.33 | 11.225 | 464360 |
| 1715812500 | 11.3 | 0.07 | 0.62 | 11.33 | 11.4 | 11.25 | 718977 |
| 1715726100 | 11.23 | 0.06 | 0.54 | 11.26 | 11.35 | 11.11 | 507826 |
| 1715639700 | 11.17 | 0.03 | 0.27 | 11.2 | 11.3 | 11.16 | 529987 |
| 1715380500 | 11.14 | -0.03 | -0.27 | 11.2 | 11.2 | 11.05 | 363451 |
| 1715294100 | 11.17 | 0.06 | 0.54 | 11.1 | 11.185 | 11.04 | 665737 |
| 1715207700 | 11.11 | 0.03 | 0.27 | 10.98 | 11.115 | 10.96 | 367196 |
| 1715121300 | 11.08 | -0.03 | -0.27 | 11.15 | 11.2 | 11.06 | 442412 |
| 1715034900 | 11.11 | 0.04 | 0.36 | 11.14 | 11.225 | 11.055 | 736978 |
| 1714775700 | 11.07 | 0.14 | 1.28 | 11.02 | 11.16 | 10.965 | 636572 |
| 1714689300 | 10.93 | 0.26 | 2.44 | 10.76 | 10.97 | 10.73 | 743047 |
| 1714602900 | 10.67 | 0.07 | 0.66 | 10.47 | 10.81 | 10.45 | 737310 |
| 1714516500 | 10.6 | -0.14 | -1.30 | 10.73 | 10.73 | 10.59 | 757635 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
