Northwest Bancshares

NWBI
🏛️ usa →
12.39
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 14.17 14.21 14.06 14.16 0.4M
2021-12-30 14.15 14.25 14.07 14.15 0.5M
2021-12-29 14.15 14.18 14.05 14.16 0.3M
2021-12-28 14.12 14.25 14.07 14.14 0.4M
2021-12-27 13.99 14.14 13.89 14.13 0.4M
2021-12-23 13.95 14.09 13.93 14.00 0.3M
2021-12-22 13.72 13.87 13.67 13.86 0.4M
2021-12-21 13.59 13.92 13.59 13.73 0.5M
2021-12-20 13.62 13.74 13.30 13.54 0.8M
2021-12-17 13.95 13.95 13.45 13.77 3.6M
2021-12-16 13.65 13.97 13.63 13.80 0.7M
2021-12-15 13.81 13.86 13.50 13.53 1.6M
2021-12-14 13.74 13.98 13.71 13.77 0.8M
2021-12-13 13.72 13.79 13.56 13.70 0.6M
2021-12-10 13.75 13.75 13.60 13.71 0.4M
2021-12-09 13.79 13.81 13.63 13.64 0.4M
2021-12-08 13.89 13.96 13.76 13.84 0.5M
2021-12-07 14.22 14.22 13.82 13.86 0.6M
2021-12-06 14.13 14.35 14.01 14.15 0.7M
2021-12-03 14.10 14.20 13.88 13.93 1.2M
2021-12-02 13.33 13.82 13.26 13.79 1.0M
2021-12-01 13.53 13.76 13.19 13.20 0.6M
2021-11-30 13.23 13.41 13.11 13.28 0.7M
2021-11-29 13.67 13.67 13.30 13.32 0.6M
2021-11-26 13.71 13.81 13.28 13.45 0.5M
2021-11-24 14.10 14.18 14.07 14.11 0.2M
2021-11-23 14.15 14.21 14.09 14.16 0.3M
2021-11-22 13.94 14.23 13.94 14.07 0.4M
2021-11-19 13.85 13.90 13.73 13.86 0.4M
2021-11-18 13.94 14.08 13.90 13.94 0.5M
2021-11-17 14.15 14.16 13.86 13.98 0.5M
2021-11-16 14.35 14.41 14.16 14.19 0.5M
2021-11-15 14.50 14.50 14.26 14.34 0.6M
2021-11-12 14.43 14.46 14.19 14.23 0.4M
2021-11-11 14.26 14.45 14.21 14.42 0.5M
2021-11-10 14.19 14.28 14.16 14.26 0.3M
2021-11-09 14.19 14.25 14.05 14.17 0.4M
2021-11-08 13.99 14.31 13.99 14.22 0.4M
2021-11-05 14.00 14.27 13.99 14.21 0.5M
2021-11-04 14.12 14.23 13.76 13.89 0.7M
2021-11-03 14.04 14.40 13.98 14.32 0.6M
2021-11-02 14.25 14.28 14.06 14.06 0.4M
2021-11-01 13.90 14.22 13.86 14.22 0.5M
2021-10-29 13.89 13.98 13.76 13.80 0.5M
2021-10-28 14.05 14.19 13.83 13.89 0.5M
2021-10-27 14.21 14.21 13.99 14.02 0.8M
2021-10-26 14.40 14.42 14.14 14.26 0.6M
2021-10-25 14.19 14.31 14.07 14.31 0.8M
2021-10-22 13.97 14.10 13.90 14.09 0.4M
2021-10-21 14.03 14.03 13.85 13.98 0.6M
2021-10-20 13.79 14.02 13.78 14.02 0.4M
2021-10-19 13.82 13.91 13.73 13.80 0.4M
2021-10-18 13.91 14.00 13.79 13.81 0.4M
2021-10-15 14.15 14.18 13.89 13.91 0.7M
2021-10-14 13.95 13.98 13.87 13.98 0.3M
2021-10-13 13.92 13.92 13.70 13.84 0.4M
2021-10-12 13.85 13.96 13.77 13.93 0.4M
2021-10-11 13.98 14.08 13.88 13.89 0.4M
2021-10-08 13.78 13.94 13.75 13.90 0.4M
2021-10-07 13.68 13.78 13.61 13.75 0.4M
2021-10-06 13.54 13.59 13.37 13.58 0.5M
2021-10-05 13.59 13.64 13.47 13.56 0.7M
2021-10-04 13.51 13.63 13.46 13.56 0.6M
2021-10-01 13.34 13.59 13.27 13.48 0.8M
2021-09-30 13.45 13.50 13.24 13.28 0.8M
2021-09-29 13.25 13.46 13.17 13.40 0.6M
2021-09-28 13.36 13.44 13.20 13.24 0.7M
2021-09-27 13.02 13.42 13.00 13.29 0.8M
2021-09-24 12.82 13.04 12.81 12.94 0.5M
2021-09-23 12.63 12.95 12.59 12.81 0.5M
2021-09-22 12.51 12.71 12.51 12.57 0.6M
2021-09-21 12.50 12.61 12.42 12.43 0.6M
2021-09-20 12.57 12.57 12.37 12.50 1.0M
2021-09-17 12.58 12.82 12.56 12.80 2.4M
2021-09-16 12.84 12.84 12.54 12.58 0.6M
2021-09-15 12.74 12.83 12.65 12.69 0.5M
2021-09-14 12.83 12.84 12.64 12.70 0.6M
2021-09-13 12.75 12.85 12.69 12.78 0.6M
2021-09-10 12.64 12.74 12.58 12.63 0.7M
2021-09-09 12.54 12.78 12.54 12.64 0.7M
2021-09-08 12.66 12.73 12.53 12.59 0.4M
2021-09-07 12.75 12.88 12.68 12.69 0.4M
2021-09-03 12.90 12.91 12.72 12.74 0.5M
2021-09-02 12.94 13.05 12.88 12.89 0.4M
2021-09-01 13.03 13.04 12.88 12.95 0.3M
2021-08-31 12.96 13.08 12.91 13.02 0.4M
2021-08-30 13.20 13.22 12.91 12.93 0.3M
2021-08-27 13.00 13.22 12.98 13.16 0.6M
2021-08-26 13.11 13.15 12.94 12.95 0.4M
2021-08-25 13.09 13.22 13.04 13.05 0.4M
2021-08-24 13.17 13.21 13.07 13.08 0.4M
2021-08-23 13.13 13.20 13.08 13.17 0.3M
2021-08-20 12.92 13.14 12.87 13.10 1.2M
2021-08-19 13.01 13.11 12.88 12.97 0.5M
2021-08-18 13.20 13.29 13.07 13.09 0.4M
2021-08-17 13.24 13.30 13.13 13.22 0.4M
2021-08-16 13.30 13.39 13.19 13.33 0.6M
2021-08-13 13.39 13.39 13.28 13.32 0.5M
2021-08-12 13.39 13.45 13.31 13.34 0.6M
2021-08-11 13.21 13.37 13.12 13.37 0.5M
2021-08-10 13.11 13.25 13.01 13.22 0.3M
2021-08-09 13.19 13.23 13.07 13.10 0.3M
2021-08-06 13.10 13.28 13.06 13.18 0.5M
2021-08-05 12.89 12.99 12.84 12.97 0.4M
2021-08-04 12.98 13.01 12.82 12.87 0.6M
2021-08-03 13.16 13.26 13.01 13.25 0.9M
2021-08-02 13.35 13.47 13.10 13.14 0.7M
2021-07-30 13.35 13.50 13.29 13.31 0.6M
2021-07-29 13.35 13.44 13.28 13.34 0.6M
2021-07-28 13.08 13.35 12.86 13.24 0.8M
2021-07-27 12.80 13.10 12.70 13.00 1.1M
2021-07-26 13.42 13.65 13.42 13.51 0.6M
2021-07-23 13.46 13.57 13.42 13.46 0.5M
2021-07-22 13.48 13.50 13.31 13.39 0.6M
2021-07-21 13.56 13.71 13.49 13.52 0.3M
2021-07-20 13.30 13.78 13.29 13.48 0.7M
2021-07-19 13.34 13.51 13.19 13.28 0.9M
2021-07-16 13.77 13.77 13.49 13.54 0.4M
2021-07-15 13.45 13.72 13.41 13.68 0.3M
2021-07-14 13.48 13.60 13.44 13.54 0.4M
2021-07-13 13.70 13.71 13.45 13.48 0.5M
2021-07-12 13.45 13.81 13.35 13.76 0.7M
2021-07-09 13.56 13.65 13.48 13.55 0.5M
2021-07-08 13.34 13.50 13.22 13.35 0.8M
2021-07-07 13.45 13.64 13.42 13.52 0.7M
2021-07-06 13.59 13.61 13.30 13.53 0.8M
2021-07-02 13.77 13.78 13.61 13.68 0.5M
2021-07-01 13.72 13.88 13.68 13.77 0.4M
2021-06-30 13.54 13.72 13.52 13.64 0.5M
2021-06-29 13.92 13.92 13.60 13.63 0.6M
2021-06-28 13.67 13.71 13.45 13.52 0.7M
2021-06-25 13.85 13.97 13.62 13.66 1.2M
2021-06-24 13.75 13.91 13.62 13.87 0.3M
2021-06-23 13.85 13.89 13.63 13.66 0.7M
2021-06-22 13.82 13.88 13.63 13.80 0.3M
2021-06-21 13.59 13.92 13.59 13.80 0.4M
2021-06-18 13.78 13.90 13.47 13.48 1.5M
2021-06-17 14.50 14.54 13.96 13.99 0.7M
2021-06-16 14.26 14.52 14.19 14.42 0.4M
2021-06-15 14.23 14.42 14.18 14.32 0.4M
2021-06-14 14.17 14.27 14.11 14.23 0.6M
2021-06-11 14.11 14.19 14.09 14.14 0.2M
2021-06-10 14.24 14.29 14.07 14.08 0.3M
2021-06-09 14.30 14.33 14.15 14.16 0.4M
2021-06-08 14.25 14.46 14.17 14.41 0.4M
2021-06-07 14.35 14.40 14.24 14.28 0.6M
2021-06-04 14.17 14.31 14.13 14.27 0.4M
2021-06-03 14.13 14.22 14.00 14.18 0.5M
2021-06-02 14.54 14.54 14.03 14.08 0.7M
2021-06-01 14.25 14.38 14.14 14.35 0.8M
2021-05-28 14.11 14.17 13.97 14.16 0.3M
2021-05-27 14.05 14.21 14.02 14.10 0.4M
2021-05-26 13.68 13.89 13.66 13.88 0.5M
2021-05-25 14.09 14.21 13.68 13.68 0.6M
2021-05-24 14.40 14.42 14.03 14.10 0.4M
2021-05-21 14.25 14.37 14.14 14.31 1.4M
2021-05-20 14.22 14.25 14.02 14.18 0.5M
2021-05-19 14.06 14.25 13.84 14.25 0.6M
2021-05-18 14.42 14.48 14.18 14.18 0.5M
2021-05-17 14.25 14.44 14.09 14.43 0.8M
2021-05-14 14.25 14.25 14.06 14.22 0.5M
2021-05-13 13.55 14.22 13.51 14.14 0.8M
2021-05-12 14.10 14.10 13.56 13.57 0.4M
2021-05-11 13.80 13.93 13.74 13.81 0.4M
2021-05-10 14.08 14.21 13.89 13.90 0.7M
2021-05-07 13.97 14.14 13.90 14.08 0.4M
2021-05-06 14.08 14.13 13.90 14.12 0.5M
2021-05-05 14.02 14.10 13.86 14.05 0.6M
2021-05-04 14.15 14.26 14.00 14.24 0.7M
2021-05-03 14.12 14.31 14.12 14.22 1.1M
2021-04-30 14.20 14.23 14.03 14.04 0.6M
2021-04-29 14.19 14.40 14.18 14.24 0.4M
2021-04-28 14.25 14.31 14.10 14.16 0.4M
2021-04-27 14.17 14.29 14.03 14.19 0.4M
2021-04-26 14.30 14.48 14.17 14.18 0.4M
2021-04-23 13.85 14.24 13.85 14.14 0.5M
2021-04-22 14.12 14.16 13.90 13.90 0.4M
2021-04-21 13.92 14.13 13.88 14.11 0.4M
2021-04-20 14.21 14.21 13.88 13.94 0.6M
2021-04-19 14.29 14.38 14.12 14.33 0.5M
2021-04-16 14.33 14.44 14.17 14.27 0.3M
2021-04-15 14.08 14.35 14.04 14.24 0.4M
2021-04-14 14.12 14.36 14.09 14.33 0.7M
2021-04-13 14.46 14.46 14.08 14.16 0.7M
2021-04-12 14.61 14.65 14.52 14.55 0.4M
2021-04-09 14.52 14.61 14.40 14.55 0.4M
2021-04-08 14.41 14.45 14.17 14.41 0.4M
2021-04-07 14.56 14.58 14.33 14.42 0.4M
2021-04-06 14.56 14.63 14.40 14.48 0.4M
2021-04-05 14.70 14.76 14.40 14.55 0.5M
2021-04-01 14.41 14.56 14.30 14.53 0.4M
2021-03-31 14.64 14.70 14.39 14.45 0.8M
2021-03-30 14.62 14.81 14.60 14.67 0.6M
2021-03-29 14.68 14.78 14.38 14.50 1.1M
2021-03-26 14.78 14.86 14.67 14.82 0.5M
2021-03-25 14.39 14.67 14.22 14.59 0.4M
2021-03-24 14.56 14.93 14.38 14.39 0.6M
2021-03-23 14.54 14.68 14.34 14.41 0.5M
2021-03-22 14.87 14.87 14.51 14.65 0.6M
2021-03-19 14.79 15.00 14.56 14.91 3.5M
2021-03-18 15.12 15.46 14.95 15.03 0.6M
2021-03-17 15.09 15.25 14.92 15.05 0.6M
2021-03-16 15.03 15.08 14.78 15.05 0.8M
2021-03-15 15.33 15.33 15.01 15.15 1.0M
2021-03-12 15.28 15.47 15.19 15.33 0.6M
2021-03-11 15.20 15.32 15.07 15.18 0.5M
2021-03-10 15.09 15.33 14.97 15.26 0.8M
2021-03-09 15.26 15.26 14.87 15.00 0.7M
2021-03-08 15.08 15.48 15.00 15.39 0.9M
2021-03-05 14.75 14.97 14.67 14.94 1.2M
2021-03-04 14.47 14.74 14.23 14.46 0.8M
2021-03-03 14.32 14.77 14.32 14.41 0.6M
2021-03-02 14.22 14.37 14.19 14.23 0.4M
2021-03-01 14.27 14.42 14.20 14.32 0.5M
2021-02-26 14.18 14.32 13.95 14.12 0.9M
2021-02-25 14.50 14.58 14.18 14.25 0.5M
2021-02-24 14.39 14.63 14.37 14.47 0.8M
2021-02-23 14.24 14.57 14.21 14.34 0.9M
2021-02-22 13.90 14.26 13.90 14.18 0.7M
2021-02-19 13.79 13.95 13.76 13.91 0.6M
2021-02-18 13.69 13.88 13.60 13.77 0.5M
2021-02-17 13.70 13.83 13.64 13.71 0.5M
2021-02-16 13.75 13.86 13.55 13.75 0.5M
2021-02-12 13.44 13.62 13.34 13.55 0.3M
2021-02-11 13.59 13.71 13.34 13.44 0.6M
2021-02-10 13.85 13.86 13.57 13.60 0.6M
2021-02-09 13.40 13.75 13.23 13.75 0.7M
2021-02-08 13.21 13.41 13.12 13.40 0.4M
2021-02-05 13.34 13.50 13.09 13.17 0.6M
2021-02-04 13.13 13.44 13.10 13.34 0.7M
2021-02-03 12.96 13.11 12.86 13.05 0.9M
2021-02-02 13.14 13.30 13.01 13.19 0.7M
2021-02-01 12.80 13.10 12.68 13.04 0.6M
2021-01-29 13.10 13.29 12.74 12.75 1.4M
2021-01-28 13.17 13.17 12.97 13.07 0.7M
2021-01-27 13.30 13.37 12.87 12.96 0.9M
2021-01-26 13.91 13.91 13.37 13.40 0.5M
2021-01-25 13.75 13.86 13.38 13.62 0.7M
2021-01-22 13.63 13.89 13.46 13.86 0.6M
2021-01-21 13.90 13.90 13.59 13.75 0.5M
2021-01-20 13.87 13.87 13.64 13.82 0.6M
2021-01-19 13.95 13.95 13.72 13.89 0.7M
2021-01-15 13.85 13.90 13.66 13.85 0.7M
2021-01-14 13.98 14.11 13.90 13.98 0.6M
2021-01-13 14.11 14.11 13.83 13.84 0.6M
2021-01-12 14.06 14.25 13.91 14.14 0.5M
2021-01-11 13.71 14.02 13.65 14.00 0.5M
2021-01-08 14.19 14.26 13.68 13.86 0.7M
2021-01-07 14.03 14.12 13.71 13.97 0.7M
2021-01-06 13.14 13.79 13.00 13.69 1.1M
2021-01-05 12.62 12.82 12.59 12.68 0.7M
2021-01-04 12.77 12.81 12.42 12.66 0.8M