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
2024-12-31 13.26 13.27 13.11 13.19 0.4M
2024-12-30 13.23 13.25 13.06 13.18 0.4M
2024-12-27 13.38 13.47 13.13 13.25 0.4M
2024-12-26 13.31 13.46 13.26 13.43 0.3M
2024-12-24 13.36 13.43 13.24 13.42 0.3M
2024-12-23 13.30 13.44 13.25 13.32 0.6M
2024-12-20 13.11 13.59 13.07 13.35 2.3M
2024-12-19 13.60 13.73 13.16 13.17 1.0M
2024-12-18 14.27 14.27 13.23 13.32 1.5M
2024-12-17 14.30 14.64 14.10 14.13 1.1M
2024-12-16 14.30 14.44 14.21 14.44 0.6M
2024-12-13 14.33 14.37 14.15 14.33 0.5M
2024-12-12 14.42 14.47 14.29 14.33 0.5M
2024-12-11 14.51 14.58 14.38 14.42 0.7M
2024-12-10 14.32 14.54 14.09 14.36 0.6M
2024-12-09 14.53 14.54 14.26 14.27 0.7M
2024-12-06 14.53 14.56 14.33 14.42 0.4M
2024-12-05 14.65 14.74 14.45 14.47 0.3M
2024-12-04 14.43 14.64 14.39 14.60 0.5M
2024-12-03 14.65 14.73 14.49 14.51 0.5M
2024-12-02 14.73 14.81 14.52 14.66 0.6M
2024-11-29 14.87 14.95 14.59 14.68 0.4M
2024-11-27 14.95 15.03 14.76 14.80 0.4M
2024-11-26 14.93 15.01 14.79 14.84 0.4M
2024-11-25 15.05 15.42 15.02 15.03 0.8M
2024-11-22 14.68 14.96 14.63 14.93 0.5M
2024-11-21 14.59 14.79 14.49 14.63 0.5M
2024-11-20 14.40 14.51 14.32 14.46 0.5M
2024-11-19 14.33 14.56 14.05 14.43 0.4M
2024-11-18 14.65 14.83 14.61 14.61 1.1M
2024-11-15 14.72 14.80 14.53 14.72 0.6M
2024-11-14 14.84 14.89 14.54 14.65 0.5M
2024-11-13 15.04 15.17 14.77 14.78 0.8M
2024-11-12 14.93 15.15 14.68 14.88 0.6M
2024-11-11 14.76 15.14 14.69 14.96 1.0M
2024-11-08 14.36 14.62 14.35 14.52 0.7M
2024-11-07 15.09 15.21 14.61 14.63 1.0M
2024-11-06 14.29 15.36 14.29 15.28 2.1M
2024-11-05 13.23 13.43 13.21 13.40 0.4M
2024-11-04 13.30 13.31 13.09 13.21 0.4M
2024-11-01 13.35 13.47 13.25 13.31 0.9M
2024-10-31 13.48 13.53 13.27 13.29 0.4M
2024-10-30 13.39 13.74 13.39 13.46 0.4M
2024-10-29 13.30 13.51 13.30 13.46 0.4M
2024-10-28 13.18 13.54 13.17 13.48 0.8M
2024-10-25 13.36 13.37 13.04 13.07 0.8M
2024-10-24 13.26 13.34 13.05 13.30 0.5M
2024-10-23 13.17 13.30 13.14 13.27 0.6M
2024-10-22 13.21 13.26 13.09 13.22 0.7M
2024-10-21 13.58 13.60 13.17 13.20 0.7M
2024-10-18 13.81 13.81 13.56 13.59 0.6M
2024-10-17 13.70 13.82 13.62 13.81 0.5M
2024-10-16 13.62 13.82 13.39 13.73 0.5M
2024-10-15 13.42 13.77 13.36 13.49 0.8M
2024-10-14 13.27 13.45 13.18 13.41 0.4M
2024-10-11 12.94 13.34 12.94 13.27 0.9M
2024-10-10 12.93 12.97 12.79 12.90 0.6M
2024-10-09 12.91 13.05 12.86 12.95 0.4M
2024-10-08 12.98 13.02 12.89 12.91 0.4M
2024-10-07 12.90 12.96 12.85 12.92 0.6M
2024-10-04 13.03 13.10 12.92 12.99 0.5M
2024-10-03 12.79 12.94 12.74 12.86 0.5M
2024-10-02 12.97 13.15 12.82 12.86 0.5M
2024-10-01 13.31 13.31 12.92 12.98 0.6M
2024-09-30 13.18 13.46 13.10 13.38 0.7M
2024-09-27 13.29 13.35 13.15 13.18 0.5M
2024-09-26 13.30 13.30 13.14 13.18 0.5M
2024-09-25 13.28 13.28 13.13 13.14 0.5M
2024-09-24 13.45 13.47 13.25 13.26 0.5M
2024-09-23 13.51 13.54 13.35 13.46 0.7M
2024-09-20 13.71 13.73 13.42 13.43 3.2M
2024-09-19 13.77 13.85 13.57 13.80 0.9M
2024-09-18 13.44 13.89 13.30 13.49 1.0M
2024-09-17 13.50 13.72 13.36 13.47 0.6M
2024-09-16 13.34 13.48 13.18 13.37 0.5M
2024-09-13 13.15 13.33 13.06 13.33 0.5M
2024-09-12 13.11 13.11 12.94 13.03 0.5M
2024-09-11 13.10 13.12 12.75 13.03 0.7M
2024-09-10 13.16 13.25 13.00 13.23 0.5M
2024-09-09 13.28 13.28 13.11 13.17 0.7M
2024-09-06 13.49 13.53 13.23 13.29 0.4M
2024-09-05 13.67 13.67 13.40 13.43 0.4M
2024-09-04 13.68 13.84 13.52 13.59 0.4M
2024-09-03 13.77 13.90 13.66 13.73 0.5M
2024-08-30 13.78 13.88 13.68 13.85 0.6M
2024-08-29 13.76 13.84 13.57 13.79 0.6M
2024-08-28 13.45 13.75 13.44 13.70 0.6M
2024-08-27 13.61 13.61 13.46 13.52 0.5M
2024-08-26 13.90 13.93 13.65 13.67 0.6M
2024-08-23 13.31 13.95 13.26 13.80 1.2M
2024-08-22 13.17 13.32 13.14 13.21 0.9M
2024-08-21 13.25 13.25 13.09 13.22 0.4M
2024-08-20 13.38 13.38 13.16 13.17 0.5M
2024-08-19 13.22 13.50 13.20 13.41 0.7M
2024-08-16 13.01 13.28 13.00 13.22 0.6M
2024-08-15 13.06 13.21 12.98 13.02 0.5M
2024-08-14 12.88 12.98 12.68 12.85 0.6M
2024-08-13 12.83 12.96 12.63 12.88 0.6M
2024-08-12 12.88 12.97 12.58 12.69 0.6M
2024-08-09 12.90 12.90 12.62 12.77 0.6M
2024-08-08 12.88 12.88 12.67 12.88 0.5M
2024-08-07 12.91 12.96 12.68 12.71 0.4M
2024-08-06 12.79 12.93 12.67 12.79 0.7M
2024-08-05 12.67 12.97 12.38 12.82 1.0M
2024-08-02 12.99 13.24 12.92 13.16 1.0M
2024-08-01 14.04 14.07 13.47 13.63 1.1M
2024-07-31 14.11 14.35 14.00 14.04 0.8M
2024-07-30 14.06 14.22 14.04 14.11 0.6M
2024-07-29 14.29 14.32 13.99 14.05 0.8M
2024-07-26 14.37 14.55 14.10 14.26 0.9M
2024-07-25 13.77 14.27 13.72 14.16 1.0M
2024-07-24 13.92 14.02 13.71 13.74 1.2M
2024-07-23 12.59 13.97 12.59 13.92 2.1M
2024-07-22 13.05 13.35 12.93 13.32 0.7M
2024-07-19 13.15 13.43 13.11 13.13 0.7M
2024-07-18 13.26 13.58 13.05 13.15 1.1M
2024-07-17 12.94 13.45 12.93 13.39 1.1M
2024-07-16 12.67 13.13 12.63 13.06 1.1M
2024-07-15 12.39 12.69 12.39 12.56 1.0M
2024-07-12 12.26 12.36 12.16 12.24 0.8M
2024-07-11 11.88 12.26 11.82 12.22 1.0M
2024-07-10 11.48 11.69 11.48 11.68 0.5M
2024-07-09 11.27 11.51 11.23 11.51 0.5M
2024-07-08 11.30 11.40 11.26 11.29 0.5M
2024-07-05 11.39 11.41 11.22 11.24 0.4M
2024-07-03 11.58 11.58 11.37 11.42 0.4M
2024-07-02 11.43 11.58 11.43 11.55 0.5M
2024-07-01 11.53 11.65 11.43 11.48 0.5M
2024-06-28 11.26 11.59 11.26 11.55 1.5M
2024-06-27 11.09 11.24 11.02 11.24 0.4M
2024-06-26 10.94 11.10 10.90 11.07 0.4M
2024-06-25 11.04 11.08 10.97 10.98 0.4M
2024-06-24 10.92 11.19 10.91 11.11 0.5M
2024-06-21 10.91 10.92 10.80 10.89 1.6M
2024-06-20 10.78 10.91 10.74 10.90 0.5M
2024-06-18 10.81 10.94 10.80 10.87 0.4M
2024-06-17 10.72 10.88 10.63 10.88 0.5M
2024-06-14 10.66 10.73 10.62 10.71 0.5M
2024-06-13 10.85 10.85 10.70 10.80 0.4M
2024-06-12 10.87 11.00 10.76 10.86 0.6M
2024-06-11 10.54 10.68 10.49 10.61 0.6M
2024-06-10 10.78 10.78 10.57 10.62 1.5M
2024-06-07 10.79 10.88 10.75 10.87 0.6M
2024-06-06 10.82 10.88 10.74 10.88 0.4M
2024-06-05 10.72 10.80 10.62 10.75 0.5M
2024-06-04 10.69 10.72 10.59 10.68 0.5M
2024-06-03 11.09 11.09 10.80 10.83 0.4M
2024-05-31 10.92 11.00 10.87 10.95 0.5M
2024-05-30 10.95 10.98 10.84 10.89 0.4M
2024-05-29 10.84 10.84 10.70 10.79 0.5M
2024-05-28 11.10 11.15 10.93 10.97 0.6M
2024-05-24 11.14 11.14 11.01 11.09 0.4M
2024-05-23 11.28 11.35 11.01 11.06 0.4M
2024-05-22 11.28 11.34 11.21 11.26 0.4M
2024-05-21 11.19 11.32 11.19 11.31 0.5M
2024-05-20 11.40 11.42 11.19 11.19 0.5M
2024-05-17 11.37 11.54 11.32 11.40 0.6M
2024-05-16 11.27 11.33 11.23 11.33 0.5M
2024-05-15 11.33 11.40 11.25 11.30 0.7M
2024-05-14 11.26 11.35 11.11 11.23 0.5M
2024-05-13 11.20 11.30 11.16 11.17 0.5M
2024-05-10 11.20 11.20 11.05 11.14 0.4M
2024-05-09 11.10 11.19 11.04 11.17 0.7M
2024-05-08 10.98 11.12 10.96 11.11 0.4M
2024-05-07 11.15 11.20 11.06 11.08 0.4M
2024-05-06 11.14 11.23 11.06 11.11 0.7M
2024-05-03 11.02 11.16 10.97 11.07 0.6M
2024-05-02 10.76 10.97 10.73 10.93 0.7M
2024-05-01 10.47 10.81 10.45 10.67 0.7M
2024-04-30 10.73 10.73 10.59 10.60 0.8M
2024-04-29 10.89 10.91 10.73 10.74 0.6M
2024-04-26 10.86 10.98 10.81 10.82 0.5M
2024-04-25 10.87 10.90 10.75 10.89 0.7M
2024-04-24 10.88 10.97 10.78 10.94 0.9M
2024-04-23 10.85 11.02 10.74 11.00 1.1M
2024-04-22 11.05 11.26 10.97 11.06 0.8M
2024-04-19 10.72 11.13 10.72 11.13 0.7M
2024-04-18 10.69 10.86 10.69 10.78 0.5M
2024-04-17 10.79 10.88 10.70 10.71 0.5M
2024-04-16 10.73 10.78 10.64 10.69 0.6M
2024-04-15 10.83 10.96 10.70 10.82 0.9M
2024-04-12 10.67 10.85 10.66 10.82 0.6M
2024-04-11 10.91 10.91 10.67 10.80 0.9M
2024-04-10 11.09 11.09 10.69 10.79 1.3M
2024-04-09 11.28 11.38 11.24 11.33 0.5M
2024-04-08 11.18 11.34 11.16 11.29 0.7M
2024-04-05 11.12 11.23 11.11 11.16 0.6M
2024-04-04 11.25 11.37 11.15 11.20 0.6M
2024-04-03 11.15 11.23 11.06 11.15 0.9M
2024-04-02 11.27 11.30 11.14 11.21 0.9M
2024-04-01 11.65 11.65 11.40 11.40 0.7M
2024-03-28 11.56 11.67 11.51 11.65 1.1M
2024-03-27 11.22 11.54 11.22 11.54 0.8M
2024-03-26 11.25 11.28 11.14 11.16 0.4M
2024-03-25 11.15 11.27 11.13 11.19 0.5M
2024-03-22 11.41 11.42 11.09 11.10 0.7M
2024-03-21 11.35 11.47 11.27 11.37 0.7M
2024-03-20 10.92 11.39 10.88 11.31 0.8M
2024-03-19 10.93 11.10 10.93 10.96 0.8M
2024-03-18 11.06 11.16 10.95 10.99 0.7M
2024-03-15 10.88 11.10 10.88 11.08 5.8M
2024-03-14 11.14 11.15 10.82 10.92 1.4M
2024-03-13 11.28 11.33 11.16 11.19 1.0M
2024-03-12 11.47 11.50 11.20 11.27 0.9M
2024-03-11 11.53 11.63 11.46 11.50 0.8M
2024-03-08 11.74 11.81 11.63 11.65 0.5M
2024-03-07 11.82 11.85 11.56 11.59 0.8M
2024-03-06 11.82 11.87 11.38 11.69 0.9M
2024-03-05 11.51 11.86 11.50 11.82 0.8M
2024-03-04 11.44 11.73 11.44 11.57 0.9M
2024-03-01 11.33 11.35 11.15 11.35 0.6M
2024-02-29 11.49 11.60 11.36 11.46 0.6M
2024-02-28 11.32 11.44 11.27 11.29 0.5M
2024-02-27 11.48 11.55 11.32 11.39 0.5M
2024-02-26 11.45 11.57 11.32 11.44 0.5M
2024-02-23 11.49 11.63 11.39 11.51 0.5M
2024-02-22 11.59 11.63 11.39 11.50 0.7M
2024-02-21 11.68 11.73 11.59 11.62 0.6M
2024-02-20 11.74 11.86 11.66 11.69 0.5M
2024-02-16 11.92 11.99 11.81 11.83 0.6M
2024-02-15 11.80 12.11 11.80 12.04 0.8M
2024-02-14 11.72 11.85 11.49 11.75 0.8M
2024-02-13 11.81 11.85 11.45 11.59 0.9M
2024-02-12 11.93 12.29 11.92 12.13 0.8M
2024-02-09 11.75 11.97 11.63 11.91 0.5M
2024-02-08 11.50 11.80 11.50 11.74 0.6M
2024-02-07 11.73 11.76 11.50 11.69 0.6M
2024-02-06 11.78 11.91 11.65 11.72 0.7M
2024-02-05 11.89 11.92 11.72 11.80 0.7M
2024-02-02 11.87 12.09 11.84 12.03 0.6M
2024-02-01 12.27 12.29 11.63 12.10 1.3M
2024-01-31 12.76 12.82 12.31 12.37 1.4M
2024-01-30 12.91 12.98 12.84 12.91 0.5M
2024-01-29 12.94 13.01 12.85 12.98 0.7M
2024-01-26 12.93 13.05 12.80 12.97 0.5M
2024-01-25 12.98 13.07 12.70 12.89 0.9M
2024-01-24 12.93 13.01 12.67 12.80 1.1M
2024-01-23 12.75 12.95 12.58 12.86 1.0M
2024-01-22 12.07 12.73 11.98 12.70 1.1M
2024-01-19 11.94 12.12 11.85 12.12 0.7M
2024-01-18 11.89 11.98 11.77 11.88 0.7M
2024-01-17 11.83 11.98 11.73 11.87 0.7M
2024-01-16 12.06 12.11 11.94 12.00 0.6M
2024-01-12 12.39 12.44 12.09 12.20 0.6M
2024-01-11 12.31 12.38 12.12 12.31 1.3M
2024-01-10 12.29 12.44 12.25 12.43 0.5M
2024-01-09 12.36 12.44 12.31 12.37 0.5M
2024-01-08 12.40 12.55 12.31 12.54 0.5M
2024-01-05 12.37 12.59 12.37 12.42 0.7M
2024-01-04 12.35 12.55 12.33 12.45 0.7M
2024-01-03 12.50 12.63 12.33 12.34 1.0M
2024-01-02 12.35 12.69 12.31 12.59 0.8M