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
2025-09-30 12.43 12.49 12.29 12.39 0.7M
2025-09-29 12.52 12.52 12.32 12.43 0.6M
2025-09-26 12.50 12.59 12.45 12.52 0.6M
2025-09-25 12.49 12.50 12.40 12.46 0.6M
2025-09-24 12.41 12.53 12.40 12.48 0.7M
2025-09-23 12.39 12.63 12.39 12.42 0.7M
2025-09-22 12.53 12.58 12.32 12.38 0.6M
2025-09-19 12.77 12.77 12.50 12.57 3.2M
2025-09-18 12.34 12.81 12.32 12.79 1.2M
2025-09-17 12.32 12.68 12.30 12.34 1.0M
2025-09-16 12.39 12.50 12.20 12.31 0.7M
2025-09-15 12.54 12.61 12.41 12.43 0.6M
2025-09-12 12.67 12.68 12.48 12.52 0.7M
2025-09-11 12.49 12.71 12.45 12.70 0.8M
2025-09-10 12.48 12.57 12.42 12.49 0.5M
2025-09-09 12.67 12.75 12.45 12.48 0.6M
2025-09-08 12.70 12.79 12.56 12.74 0.8M
2025-09-05 12.90 13.03 12.63 12.71 0.9M
2025-09-04 12.67 12.85 12.58 12.85 0.9M
2025-09-03 12.58 12.74 12.50 12.59 0.7M
2025-09-02 12.55 12.63 12.41 12.63 0.7M
2025-08-29 12.64 12.74 12.62 12.65 0.6M
2025-08-28 12.76 12.77 12.57 12.63 0.6M
2025-08-27 12.60 12.73 12.60 12.73 0.7M
2025-08-26 12.47 12.67 12.46 12.61 0.6M
2025-08-25 12.59 12.61 12.50 12.51 0.6M
2025-08-22 12.06 12.67 12.06 12.64 1.0M
2025-08-21 12.01 12.07 11.98 12.03 0.6M
2025-08-20 12.10 12.13 11.96 12.09 0.8M
2025-08-19 11.95 12.18 11.92 12.05 0.9M
2025-08-18 12.00 12.05 11.89 11.96 0.7M
2025-08-15 12.21 12.26 12.00 12.02 1.2M
2025-08-14 12.15 12.23 12.11 12.18 0.8M
2025-08-13 12.09 12.33 12.07 12.31 1.0M
2025-08-12 11.56 12.03 11.56 12.02 1.1M
2025-08-11 11.51 11.56 11.42 11.51 0.9M
2025-08-08 11.50 11.51 11.39 11.50 1.3M
2025-08-07 11.75 11.75 11.59 11.64 1.6M
2025-08-06 11.71 11.74 11.64 11.65 0.9M
2025-08-05 11.74 11.80 11.61 11.72 0.9M
2025-08-04 11.76 11.83 11.69 11.77 1.1M
2025-08-01 11.63 11.76 11.50 11.70 1.4M
2025-07-31 11.90 11.95 11.67 11.70 1.7M
2025-07-30 12.70 12.81 11.96 11.99 2.1M
2025-07-29 12.68 12.73 12.33 12.35 1.5M
2025-07-28 12.63 12.72 12.52 12.68 1.4M
2025-07-25 12.71 12.75 12.51 12.63 4.9M
2025-07-24 13.09 13.09 12.72 12.75 1.0M
2025-07-23 13.29 13.31 13.00 13.12 1.0M
2025-07-22 13.29 13.36 13.22 13.25 1.2M
2025-07-21 13.38 13.46 13.24 13.25 0.7M
2025-07-18 13.41 13.46 13.21 13.31 0.7M
2025-07-17 13.20 13.48 13.17 13.38 1.0M
2025-07-16 13.23 13.30 13.03 13.24 0.6M
2025-07-15 13.51 13.55 13.15 13.15 0.7M
2025-07-14 13.36 13.54 13.29 13.53 0.4M
2025-07-11 13.48 13.50 13.38 13.40 0.4M
2025-07-10 13.42 13.62 13.41 13.53 0.5M
2025-07-09 13.47 13.51 13.40 13.48 0.6M
2025-07-08 13.38 13.58 13.33 13.46 0.9M
2025-07-07 13.45 13.60 13.29 13.33 0.7M
2025-07-03 13.38 13.58 13.32 13.49 0.4M
2025-07-02 13.24 13.35 13.12 13.34 0.7M
2025-07-01 12.71 13.32 12.71 13.17 0.6M
2025-06-30 12.85 12.93 12.78 12.78 0.5M
2025-06-27 12.84 12.92 12.78 12.83 0.7M
2025-06-26 12.47 13.00 12.47 12.84 0.7M
2025-06-25 12.60 12.64 12.52 12.53 0.7M
2025-06-24 12.57 12.76 12.57 12.63 0.6M
2025-06-23 12.13 12.53 12.13 12.53 0.7M
2025-06-20 12.21 12.24 12.12 12.19 1.1M
2025-06-18 12.01 12.21 12.00 12.12 0.6M
2025-06-17 12.12 12.21 12.03 12.05 0.5M
2025-06-16 12.40 12.59 12.14 12.17 0.7M
2025-06-13 12.37 12.59 12.24 12.27 0.6M
2025-06-12 12.45 12.55 12.31 12.53 0.6M
2025-06-11 12.58 12.68 12.46 12.50 0.7M
2025-06-10 12.50 12.63 12.44 12.56 0.5M
2025-06-09 12.44 12.52 12.39 12.43 0.8M
2025-06-06 12.32 12.42 12.16 12.38 0.6M
2025-06-05 12.15 12.19 12.04 12.13 0.6M
2025-06-04 12.26 12.30 12.09 12.16 0.6M
2025-06-03 12.08 12.31 12.04 12.25 0.8M
2025-06-02 12.25 12.27 12.07 12.16 0.6M
2025-05-30 12.31 12.35 12.23 12.28 0.5M
2025-05-29 12.28 12.48 12.19 12.35 0.5M
2025-05-28 12.37 12.44 12.23 12.25 0.5M
2025-05-27 12.27 12.41 12.15 12.40 0.6M
2025-05-23 12.04 12.21 12.03 12.17 0.6M
2025-05-22 12.25 12.38 12.21 12.24 0.6M
2025-05-21 12.54 12.66 12.31 12.31 0.7M
2025-05-20 12.67 12.71 12.61 12.64 0.8M
2025-05-19 12.54 12.71 12.48 12.70 0.8M
2025-05-16 12.65 12.69 12.55 12.63 0.6M
2025-05-15 12.56 12.69 12.56 12.67 0.5M
2025-05-14 12.62 12.65 12.54 12.56 0.7M
2025-05-13 12.74 12.75 12.63 12.68 0.7M
2025-05-12 12.75 12.92 12.66 12.67 0.8M
2025-05-09 12.51 12.51 12.39 12.45 0.5M
2025-05-08 12.48 12.59 12.35 12.52 0.6M
2025-05-07 12.60 12.67 12.46 12.54 1.1M
2025-05-06 12.47 12.59 12.41 12.48 0.6M
2025-05-05 12.58 12.70 12.50 12.59 0.6M
2025-05-02 12.50 12.64 12.42 12.62 0.9M
2025-05-01 12.34 12.49 12.21 12.38 1.2M
2025-04-30 12.41 12.46 12.07 12.35 1.1M
2025-04-29 12.65 12.73 12.25 12.53 2.0M
2025-04-28 11.77 11.86 11.67 11.85 0.8M
2025-04-25 11.75 11.76 11.62 11.75 0.9M
2025-04-24 11.63 11.81 11.55 11.79 0.7M
2025-04-23 11.83 11.97 11.61 11.67 0.9M
2025-04-22 11.38 11.62 11.23 11.55 0.9M
2025-04-21 11.25 11.32 11.15 11.25 0.8M
2025-04-17 11.31 11.44 11.31 11.36 0.9M
2025-04-16 11.25 11.35 11.20 11.32 0.9M
2025-04-15 11.04 11.33 11.04 11.22 0.8M
2025-04-14 11.05 11.08 10.76 11.04 0.9M
2025-04-11 10.87 11.04 10.75 10.90 1.0M
2025-04-10 11.40 11.47 10.80 11.01 1.3M
2025-04-09 10.90 11.80 10.79 11.51 1.7M
2025-04-08 11.33 11.54 10.94 11.08 1.2M
2025-04-07 10.89 11.66 10.78 11.10 1.4M
2025-04-04 11.13 11.27 10.89 11.18 1.5M
2025-04-03 11.79 11.81 11.47 11.50 1.4M
2025-04-02 11.96 12.17 11.92 12.17 0.7M
2025-04-01 11.97 12.10 11.84 12.05 0.8M
2025-03-31 11.87 12.10 11.82 12.02 0.9M
2025-03-28 12.18 12.18 11.91 11.98 0.5M
2025-03-27 12.17 12.24 12.07 12.15 0.5M
2025-03-26 12.13 12.28 12.09 12.16 0.4M
2025-03-25 12.24 12.26 12.09 12.09 0.6M
2025-03-24 12.15 12.22 12.06 12.16 0.5M
2025-03-21 11.99 12.08 11.87 12.05 2.4M
2025-03-20 12.06 12.24 11.98 12.00 0.6M
2025-03-19 12.14 12.30 12.11 12.13 0.7M
2025-03-18 12.03 12.15 12.01 12.14 0.6M
2025-03-17 12.14 12.26 12.04 12.11 0.6M
2025-03-14 11.92 12.19 11.88 12.18 0.7M
2025-03-13 11.90 12.04 11.81 11.82 0.5M
2025-03-12 11.85 11.91 11.67 11.85 0.7M
2025-03-11 12.06 12.12 11.77 11.78 0.7M
2025-03-10 12.09 12.24 11.92 11.99 0.8M
2025-03-07 12.17 12.28 12.05 12.16 0.6M
2025-03-06 12.19 12.27 12.08 12.21 0.5M
2025-03-05 12.31 12.41 12.13 12.26 0.6M
2025-03-04 12.54 12.54 12.24 12.27 0.7M
2025-03-03 12.62 12.82 12.56 12.66 0.6M
2025-02-28 12.47 12.65 12.44 12.62 0.8M
2025-02-27 12.41 12.51 12.33 12.44 0.5M
2025-02-26 12.50 12.55 12.25 12.40 0.6M
2025-02-25 12.51 12.61 12.46 12.49 0.5M
2025-02-24 12.67 12.67 12.40 12.42 0.7M
2025-02-21 12.75 12.79 12.56 12.57 0.7M
2025-02-20 12.74 12.79 12.49 12.65 0.8M
2025-02-19 12.94 12.99 12.74 12.76 1.3M
2025-02-18 13.03 13.15 12.94 13.03 0.4M
2025-02-14 13.10 13.25 13.00 13.04 0.5M
2025-02-13 13.04 13.11 12.93 13.09 0.5M
2025-02-12 13.11 13.17 12.93 12.95 0.5M
2025-02-11 12.96 13.28 12.96 13.27 0.4M
2025-02-10 13.18 13.22 13.01 13.04 0.6M
2025-02-07 13.37 13.40 13.04 13.17 0.6M
2025-02-06 13.24 13.43 13.16 13.39 0.6M
2025-02-05 13.21 13.24 13.06 13.23 0.5M
2025-02-04 12.66 13.20 12.66 13.17 1.1M
2025-02-03 12.79 12.93 12.61 12.76 0.7M
2025-01-31 12.98 13.28 12.98 13.21 1.2M
2025-01-30 13.11 13.19 12.91 13.00 0.6M
2025-01-29 13.00 13.15 12.85 12.96 0.7M
2025-01-28 13.16 13.34 13.01 13.04 0.7M
2025-01-27 13.51 13.57 13.16 13.24 0.9M
2025-01-24 13.25 13.38 13.02 13.19 0.8M
2025-01-23 13.04 13.25 13.04 13.18 0.9M
2025-01-22 13.13 13.20 13.01 13.08 0.7M
2025-01-21 13.23 13.40 13.19 13.24 0.5M
2025-01-17 13.26 13.32 13.04 13.16 0.6M
2025-01-16 13.11 13.19 13.01 13.13 0.6M
2025-01-15 13.34 13.38 13.00 13.16 0.6M
2025-01-14 12.76 13.04 12.72 13.03 0.5M
2025-01-13 12.50 12.69 12.47 12.68 0.7M
2025-01-10 12.68 12.72 12.36 12.56 0.8M
2025-01-08 12.87 12.97 12.76 12.90 0.4M
2025-01-07 13.07 13.18 12.77 12.94 0.7M
2025-01-06 13.14 13.24 13.01 13.07 0.6M
2025-01-03 13.04 13.15 12.73 13.14 0.6M
2025-01-02 13.32 13.36 12.96 12.96 0.5M