Northwest Bancshares Inc. Common Stockのデータ

Northwest Bancshares Inc. Common Stockの基本情報

名前 Northwest Bancshares Inc. Common Stock
ティッカー NWBI
国 United States
上場年 2009.0
セクター Finance

Northwest Bancshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.86 13.55 13.75 13.75 543700.0 13.75
2021-02-12 13.62 13.34 13.44 13.55 305800.0 13.55
2021-02-11 13.71 13.34 13.59 13.44 612000.0 13.44
2021-02-10 13.86 13.57 13.85 13.6 579900.0 13.6
2021-02-09 13.75 13.23 13.4 13.75 674100.0 13.75
2021-02-08 13.41 13.12 13.21 13.4 440600.0 13.4
2021-02-05 13.5 13.09 13.34 13.17 568100.0 13.17
2021-02-04 13.44 13.1 13.13 13.34 729200.0 13.34
2021-02-03 13.11 12.86 12.96 13.05 891600.0 13.05
2021-02-02 13.3 13.01 13.14 13.19 654700.0 13.0
2021-02-01 13.1 12.68 12.8 13.04 606200.0 12.85
2021-01-29 13.29 12.74 13.1 12.75 1447900.0 12.57
2021-01-28 13.17 12.97 13.17 13.07 737300.0 12.88
2021-01-27 13.37 12.87 13.3 12.96 856200.0 12.77
2021-01-26 13.91 13.37 13.91 13.4 526600.0 13.21
2021-01-25 13.86 13.38 13.75 13.62 720500.0 13.42
2021-01-22 13.89 13.46 13.63 13.86 596800.0 13.66
2021-01-21 13.9 13.59 13.9 13.75 531700.0 13.55
2021-01-20 13.87 13.64 13.87 13.82 560500.0 13.62
2021-01-19 13.95 13.72 13.95 13.89 657200.0 13.69
2021-01-15 13.9 13.66 13.85 13.85 662500.0 13.65
2021-01-14 14.11 13.9 13.98 13.98 609500.0 13.78
2021-01-13 14.11 13.83 14.11 13.84 610600.0 13.64
2021-01-12 14.25 13.91 14.06 14.14 476900.0 13.94
2021-01-11 14.02 13.65 13.71 14.0 508600.0 13.8
2021-01-08 14.26 13.68 14.19 13.86 707500.0 13.66
2021-01-07 14.12 13.71 14.03 13.97 665700.0 13.77
2021-01-06 13.79 13.0 13.14 13.69 1128400.0 13.49
2021-01-05 12.82 12.59 12.62 12.68 727800.0 12.5
2021-01-04 12.81 12.42 12.77 12.66 766500.0 12.48
2020-12-31 12.77 12.55 12.62 12.74 396100.0 12.56
2020-12-30 12.69 12.4 12.51 12.61 320400.0 12.43
2020-12-29 12.84 12.48 12.78 12.51 382100.0 12.33
2020-12-28 12.85 12.52 12.62 12.8 605900.0 12.62
2020-12-24 12.63 12.4 12.6 12.55 249300.0 12.37
2020-12-23 12.61 12.32 12.32 12.56 429400.0 12.38
2020-12-22 12.37 12.13 12.24 12.31 592200.0 12.13
2020-12-21 12.36 12.11 12.23 12.26 568500.0 12.08
2020-12-18 12.54 12.17 12.36 12.26 2075300.0 12.08
2020-12-17 12.4 12.14 12.36 12.35 481700.0 12.17
2020-12-16 12.5 12.37 12.5 12.37 423200.0 12.19
2020-12-15 12.54 12.2 12.42 12.44 612600.0 12.26
2020-12-14 12.53 12.23 12.48 12.24 600200.0 12.06
2020-12-11 12.47 12.18 12.19 12.39 428000.0 12.21
2020-12-10 12.44 12.33 12.44 12.41 306600.0 12.23
2020-12-09 12.76 12.49 12.63 12.53 543600.0 12.35
2020-12-08 12.55 12.35 12.36 12.53 442700.0 12.35
2020-12-07 12.53 12.26 12.43 12.45 402400.0 12.27
2020-12-04 12.51 12.3 12.47 12.51 605100.0 12.33
2020-12-03 12.31 12.01 12.15 12.16 355300.0 11.98
2020-12-02 12.21 11.87 11.87 12.13 533200.0 11.96
2020-12-01 12.2 11.87 11.99 11.95 421300.0 11.78
2020-11-30 12.13 11.8 12.02 11.83 696000.0 11.66
2020-11-27 12.4 11.98 12.35 12.14 243800.0 11.97
2020-11-25 12.53 12.23 12.38 12.37 426100.0 12.19
2020-11-24 12.64 12.16 12.17 12.53 606300.0 12.35
2020-11-23 12.18 11.94 12.11 12.01 658400.0 11.84
2020-11-20 11.96 11.56 11.57 11.94 771900.0 11.77
2020-11-19 11.86 11.56 11.83 11.77 475000.0 11.6
2020-11-18 12.23 11.88 12.23 11.88 434100.0 11.71
2020-11-17 12.28 11.98 12.24 12.14 597200.0 11.97
2020-11-16 12.4 11.99 12.23 12.39 802700.0 12.21
2020-11-13 11.78 11.55 11.59 11.7 350400.0 11.53
2020-11-12 11.68 11.34 11.53 11.53 612900.0 11.36
2020-11-11 12.11 11.54 12.11 11.69 453300.0 11.52
2020-11-10 12.29 11.74 11.89 12.09 824400.0 11.92
2020-11-09 12.05 11.0 11.08 11.74 1020600.0 11.57
2020-11-06 10.72 10.21 10.7 10.28 455200.0 10.13
2020-11-05 10.68 10.19 10.21 10.58 516300.0 10.43
2020-11-04 10.76 10.18 10.76 10.21 437200.0 10.06
2020-11-03 11.25 11.05 11.15 11.15 511600.0 10.8
2020-11-02 10.97 10.64 10.74 10.93 500100.0 10.59
2020-10-30 10.75 10.51 10.51 10.67 527300.0 10.34
2020-10-29 10.6 10.19 10.36 10.54 617000.0 10.21
2020-10-28 10.57 10.3 10.31 10.42 474900.0 10.09
2020-10-27 10.83 10.5 10.83 10.5 470700.0 10.17
2020-10-26 10.64 10.3 10.5 10.63 532000.0 10.3
2020-10-23 10.76 10.49 10.57 10.57 467300.0 10.24
2020-10-22 10.6 10.32 10.42 10.55 557100.0 10.22
2020-10-21 10.36 10.21 10.26 10.31 287600.0 9.99
2020-10-20 10.37 10.2 10.24 10.26 410200.0 9.94
2020-10-19 10.36 10.08 10.3 10.12 332000.0 9.8
2020-10-16 10.29 10.0 10.18 10.24 503900.0 9.92
2020-10-15 10.23 9.82 9.82 10.19 485500.0 9.87
2020-10-14 10.14 9.94 9.99 9.98 323200.0 9.67
2020-10-13 10.35 9.98 10.35 9.99 535600.0 9.68
2020-10-12 10.39 10.01 10.01 10.35 584700.0 10.03
2020-10-09 10.34 10.04 10.31 10.06 459600.0 9.75
2020-10-08 10.22 10.02 10.13 10.18 419300.0 9.86
2020-10-07 10.07 9.83 9.83 10.02 688400.0 9.71
2020-10-06 10.11 9.77 9.88 9.77 787500.0 9.47
2020-10-05 9.82 9.55 9.6 9.76 460600.0 9.46
2020-10-02 9.59 9.11 9.12 9.52 672300.0 9.22
2020-10-01 9.31 9.07 9.23 9.3 419500.0 9.01
2020-09-30 9.38 9.09 9.28 9.2 718900.0 8.91
2020-09-29 9.41 9.07 9.39 9.23 476900.0 8.94
2020-09-28 9.51 9.24 9.25 9.39 717800.0 9.1
2020-09-25 9.18 8.94 8.97 9.11 523500.0 8.83
2020-09-24 9.22 8.84 8.93 9.05 836800.0 8.77
2020-09-23 9.35 8.9 9.19 8.9 652100.0 8.62
2020-09-22 9.55 9.14 9.38 9.19 578400.0 8.9
2020-09-21 9.81 9.32 9.8 9.35 1126800.0 9.06
2020-09-18 10.18 9.8 10.17 9.95 2939800.0 9.64
2020-09-17 10.21 10.04 10.04 10.12 615800.0 9.8
2020-09-16 10.3 10.05 10.18 10.13 806400.0 9.81
2020-09-15 10.35 10.19 10.33 10.21 389400.0 9.89
2020-09-14 10.38 9.94 10.02 10.29 507800.0 9.97
2020-09-11 10.05 9.9 9.96 9.97 531800.0 9.66
2020-09-10 10.24 9.98 10.15 10.02 546300.0 9.71
2020-09-09 10.5 10.1 10.27 10.13 455500.0 9.81
2020-09-08 10.35 10.0 10.22 10.21 751000.0 9.89
2020-09-04 10.5 10.14 10.44 10.29 434500.0 9.97
2020-09-03 10.44 10.13 10.25 10.22 528200.0 9.9
2020-09-02 10.24 10.03 10.06 10.18 362900.0 9.86
2020-09-01 10.15 9.96 10.06 10.1 353400.0 9.78
2020-08-31 10.15 10.0 10.1 10.11 593700.0 9.79
2020-08-28 10.26 10.03 10.26 10.11 395000.0 9.79
2020-08-27 10.26 9.96 10.05 10.14 458800.0 9.82
2020-08-26 10.19 9.95 10.17 10.0 447800.0 9.69
2020-08-25 10.44 10.15 10.3 10.2 368400.0 9.88
2020-08-24 10.31 9.91 10.09 10.29 413100.0 9.97
2020-08-21 9.95 9.77 9.84 9.93 635500.0 9.62
2020-08-20 10.04 9.82 9.89 9.87 326700.0 9.56
2020-08-19 10.17 9.95 10.01 10.01 405100.0 9.7
2020-08-18 10.35 10.01 10.35 10.03 418900.0 9.72
2020-08-17 10.4 10.16 10.39 10.34 510200.0 10.02
2020-08-14 10.6 10.11 10.31 10.46 698000.0 10.13
2020-08-13 10.51 10.16 10.34 10.25 325600.0 9.93
2020-08-12 10.72 10.25 10.63 10.43 466700.0 10.1
2020-08-11 10.72 10.36 10.56 10.41 635900.0 10.09
2020-08-10 10.54 10.27 10.34 10.36 484900.0 10.04
2020-08-07 10.29 9.83 9.86 10.27 613000.0 9.95
2020-08-06 10.06 9.84 9.91 9.96 575900.0 9.65
2020-08-05 10.04 9.59 9.73 9.97 1213500.0 9.66
2020-08-04 9.9 9.6 9.85 9.88 765200.0 9.39
2020-08-03 9.95 9.79 9.92 9.82 676100.0 9.33
2020-07-31 9.86 9.53 9.73 9.85 1067500.0 9.36
2020-07-30 9.86 9.57 9.75 9.74 382600.0 9.25
2020-07-29 9.89 9.58 9.81 9.88 438700.0 9.39
2020-07-28 9.93 9.35 9.72 9.74 522900.0 9.25
2020-07-27 9.85 9.57 9.85 9.7 626500.0 9.22
2020-07-24 10.2 9.89 10.11 9.93 439300.0 9.44
2020-07-23 10.12 9.83 9.83 10.1 631700.0 9.6
2020-07-22 10.11 9.78 10.06 9.85 436600.0 9.36
2020-07-21 10.21 9.68 9.73 10.17 838200.0 9.66
2020-07-20 9.85 9.61 9.78 9.63 509600.0 9.15
2020-07-17 10.1 9.82 10.03 9.83 787000.0 9.34
2020-07-16 10.12 9.86 9.91 10.03 461400.0 9.53
2020-07-15 10.14 9.82 9.83 10.03 662600.0 9.53
2020-07-14 9.7 9.46 9.59 9.58 684400.0 9.1
2020-07-13 9.78 9.4 9.51 9.59 724800.0 9.11
2020-07-10 9.51 9.1 9.1 9.49 775100.0 9.02
2020-07-09 9.44 9.0 9.41 9.01 754400.0 8.56
2020-07-08 9.5 9.21 9.44 9.42 616800.0 8.95
2020-07-07 9.58 9.4 9.55 9.44 709100.0 8.97
2020-07-06 10.07 9.66 9.96 9.72 481100.0 9.24
2020-07-02 10.11 9.67 10.0 9.71 418000.0 9.23
2020-07-01 10.41 9.71 10.22 9.74 399900.0 9.25
2020-06-30 10.32 9.94 9.94 10.23 529200.0 9.72
2020-06-29 10.09 9.54 9.61 10.01 587100.0 9.51
2020-06-26 9.99 9.35 9.7 9.47 1268700.0 9.0
2020-06-25 9.91 9.46 9.57 9.89 571800.0 9.4
2020-06-24 10.04 9.54 10.0 9.62 649500.0 9.14
2020-06-23 10.46 10.05 10.32 10.08 592800.0 9.58
2020-06-22 10.2 10.01 10.14 10.14 768200.0 9.63
2020-06-19 10.51 10.19 10.51 10.3 3357300.0 9.79
2020-06-18 10.49 10.01 10.05 10.29 788100.0 9.78
2020-06-17 10.6 10.18 10.54 10.21 722200.0 9.7
2020-06-16 10.86 10.42 10.63 10.56 937800.0 10.03
2020-06-15 10.54 9.73 9.79 10.25 1273800.0 9.74
2020-06-12 10.31 9.79 10.28 10.12 728900.0 9.62
2020-06-11 10.11 9.77 10.05 9.85 832900.0 9.36
2020-06-10 11.13 10.53 11.13 10.55 490100.0 10.02
2020-06-09 11.38 10.82 10.99 11.18 557400.0 10.62
2020-06-08 11.39 11.0 11.17 11.27 746900.0 10.71
2020-06-05 11.15 10.72 10.8 10.94 986900.0 10.39
2020-06-04 10.53 10.12 10.28 10.53 506000.0 10.01
2020-06-03 10.59 10.02 10.02 10.34 661700.0 9.82
2020-06-02 10.11 9.74 9.97 9.82 559700.0 9.33
2020-06-01 10.21 9.86 10.0 9.87 624300.0 9.38
2020-05-29 10.21 9.85 10.21 9.96 547300.0 9.46
2020-05-28 10.89 10.29 10.89 10.36 613200.0 9.84
2020-05-27 10.78 10.27 10.35 10.73 793100.0 10.2
2020-05-26 10.27 10.03 10.08 10.09 793100.0 9.59
2020-05-22 9.71 9.47 9.69 9.65 462200.0 9.17
2020-05-21 9.8 9.6 9.64 9.64 432200.0 9.16
2020-05-20 9.79 9.38 9.4 9.71 724800.0 9.23
2020-05-19 9.77 9.26 9.77 9.26 700200.0 8.8
2020-05-18 9.9 9.21 9.4 9.81 924900.0 9.32
2020-05-15 9.18 8.87 9.08 9.03 997700.0 8.58
2020-05-14 9.11 8.52 8.91 9.07 870400.0 8.62
2020-05-13 9.75 9.0 9.64 9.13 1324900.0 8.68
2020-05-12 10.29 9.71 10.2 9.73 945400.0 9.25
2020-05-11 10.77 10.13 10.7 10.2 1181200.0 9.69
2020-05-08 10.87 10.5 10.5 10.86 1100700.0 10.32
2020-05-07 10.42 10.02 10.08 10.35 1468000.0 9.83
2020-05-06 10.12 9.79 9.98 10.01 886900.0 9.51
2020-05-05 10.5 10.0 10.39 10.14 1329100.0 9.45
2020-05-04 10.3 9.96 10.27 10.25 812700.0 9.56
2020-05-01 10.5 10.05 10.35 10.22 874300.0 9.53
2020-04-30 10.95 10.51 10.85 10.61 1051500.0 9.89
2020-04-29 11.82 11.06 11.48 11.12 4146100.0 10.37
2020-04-28 11.4 10.92 11.05 10.98 1039000.0 10.24
2020-04-27 11.06 10.17 10.34 10.82 1206100.0 10.09
2020-04-24 10.63 10.01 10.38 10.33 5243800.0 9.63
2020-04-23 10.8 10.26 10.32 10.38 1808100.0 9.68
2020-04-22 10.53 9.71 9.97 10.2 5875300.0 9.51
2020-04-21 10.22 9.47 9.76 9.84 2250700.0 9.17
2020-04-20 10.29 9.66 9.82 10.21 1197600.0 9.52
2020-04-17 10.56 9.82 9.94 9.99 1081200.0 9.31
2020-04-16 10.67 9.55 10.44 9.7 1558800.0 9.04
2020-04-15 10.85 10.38 10.77 10.49 671100.0 9.78
2020-04-14 11.55 10.89 11.39 11.14 579900.0 10.39
2020-04-13 12.25 11.1 12.08 11.16 600700.0 10.41
2020-04-09 12.16 11.36 11.47 12.13 728600.0 11.31
2020-04-08 11.43 11.14 11.36 11.24 512500.0 10.48
2020-04-07 11.75 11.14 11.53 11.24 502700.0 10.48
2020-04-06 11.31 11.01 11.06 11.22 549300.0 10.46
2020-04-03 11.05 10.36 11.05 10.65 566700.0 9.93
2020-04-02 11.3 10.69 10.96 10.99 526300.0 10.25
2020-04-01 11.26 10.79 11.08 11.01 751700.0 10.27
2020-03-31 11.69 11.25 11.48 11.57 648900.0 10.79
2020-03-30 11.7 11.1 11.49 11.65 555300.0 10.86
2020-03-27 11.88 11.19 11.42 11.35 583300.0 10.58
2020-03-26 11.97 11.29 11.29 11.85 916900.0 11.05
2020-03-25 11.74 10.55 11.01 11.22 1226500.0 10.46
2020-03-24 11.0 10.42 10.59 10.94 1045800.0 10.2
2020-03-23 10.9 9.92 10.75 10.16 1146000.0 9.47
2020-03-20 11.57 10.6 11.38 10.71 1291000.0 9.99
2020-03-19 11.9 10.57 11.27 11.55 796200.0 10.77
2020-03-18 12.06 10.94 11.66 11.49 1568100.0 10.71
2020-03-17 12.44 11.38 11.47 12.26 1067100.0 11.43
2020-03-16 11.61 10.44 10.67 11.29 863700.0 10.53
2020-03-13 11.77 10.9 11.56 11.63 967100.0 10.84
2020-03-12 11.58 10.54 11.47 10.99 1040100.0 10.25
2020-03-11 12.67 12.0 12.59 12.15 860100.0 11.33
2020-03-10 13.7 12.41 13.08 12.91 564900.0 12.04
2020-03-09 13.44 12.7 13.36 12.73 1040100.0 11.87
2020-03-06 14.22 13.78 13.94 14.17 715000.0 13.21
2020-03-05 14.46 14.08 14.4 14.33 939200.0 13.36
2020-03-04 14.75 14.23 14.53 14.72 535700.0 13.72
2020-03-03 14.88 14.17 14.56 14.39 755700.0 13.42
2020-03-02 14.65 13.85 13.91 14.65 788400.0 13.66
2020-02-28 14.36 13.64 14.15 13.89 1094900.0 12.95
2020-02-27 14.95 14.42 14.69 14.42 611000.0 13.44
2020-02-26 15.24 14.87 15.07 14.89 721300.0 13.88
2020-02-25 15.45 14.94 15.45 15.0 593600.0 13.99
2020-02-24 15.58 15.44 15.47 15.52 401900.0 14.47
2020-02-21 15.8 15.63 15.78 15.72 438800.0 14.66
2020-02-20 15.82 15.6 15.6 15.77 380300.0 14.7
2020-02-19 15.77 15.64 15.68 15.65 244900.0 14.59
2020-02-18 15.83 15.6 15.76 15.69 244000.0 14.63