Northwest Bancshares, Inc. (NWBI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

10.85

+0.18

(+1.64%)

A partir del 10:33AM EDT. Mercado abierto.

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	10.76	10.90	10.73	10.85	10.85	108,841
01 may 2024	10.47	10.81	10.45	10.67	10.67	737,300
01 may 2024	0.2 Dividendo
30 abr 2024	10.73	10.73	10.59	10.60	10.40	757,600
29 abr 2024	10.89	10.91	10.73	10.74	10.54	642,200
26 abr 2024	10.86	10.98	10.81	10.82	10.62	522,700
25 abr 2024	10.87	10.90	10.75	10.89	10.68	662,300
24 abr 2024	10.88	10.97	10.78	10.94	10.73	925,900
23 abr 2024	10.85	11.02	10.74	11.00	10.79	1,131,500
22 abr 2024	11.05	11.26	10.97	11.06	10.85	766,200
19 abr 2024	10.72	11.13	10.72	11.13	10.92	736,900
18 abr 2024	10.69	10.86	10.69	10.78	10.58	532,700
17 abr 2024	10.79	10.88	10.70	10.71	10.51	541,900
16 abr 2024	10.73	10.78	10.64	10.69	10.49	578,700
15 abr 2024	10.83	10.96	10.70	10.82	10.62	889,800
12 abr 2024	10.67	10.85	10.66	10.82	10.62	593,200
11 abr 2024	10.91	10.91	10.67	10.80	10.60	874,800
10 abr 2024	11.09	11.09	10.69	10.79	10.59	1,294,000
09 abr 2024	11.28	11.38	11.24	11.33	11.12	456,100
08 abr 2024	11.18	11.34	11.16	11.29	11.08	690,700
05 abr 2024	11.12	11.23	11.11	11.16	10.95	632,700
04 abr 2024	11.25	11.37	11.15	11.20	10.99	553,300
03 abr 2024	11.15	11.23	11.06	11.15	10.94	912,500
02 abr 2024	11.27	11.30	11.14	11.21	11.00	873,300
01 abr 2024	11.65	11.65	11.40	11.40	11.18	735,800
28 mar 2024	11.56	11.67	11.51	11.65	11.43	1,096,200
27 mar 2024	11.22	11.54	11.22	11.54	11.32	830,200
26 mar 2024	11.25	11.28	11.14	11.16	10.95	438,400
25 mar 2024	11.15	11.27	11.13	11.19	10.98	536,100
22 mar 2024	11.41	11.42	11.09	11.10	10.89	665,800
21 mar 2024	11.35	11.47	11.27	11.37	11.16	723,200
20 mar 2024	10.92	11.39	10.88	11.31	11.10	813,300
19 mar 2024	10.93	11.10	10.93	10.96	10.75	850,000
18 mar 2024	11.06	11.16	10.95	10.99	10.78	718,800
15 mar 2024	10.88	11.10	10.88	11.08	10.87	5,846,400
14 mar 2024	11.14	11.15	10.82	10.92	10.71	1,396,200
13 mar 2024	11.28	11.33	11.16	11.19	10.98	968,200
12 mar 2024	11.47	11.50	11.20	11.27	11.06	908,300
11 mar 2024	11.53	11.63	11.46	11.50	11.28	787,600
08 mar 2024	11.74	11.81	11.63	11.65	11.43	505,700
07 mar 2024	11.82	11.85	11.56	11.59	11.37	758,500
06 mar 2024	11.82	11.87	11.38	11.69	11.47	860,400
05 mar 2024	11.51	11.86	11.50	11.82	11.60	809,300
04 mar 2024	11.44	11.73	11.44	11.57	11.35	885,900
01 mar 2024	11.33	11.35	11.15	11.35	11.14	579,100
29 feb 2024	11.49	11.60	11.36	11.46	11.24	550,800
28 feb 2024	11.32	11.44	11.27	11.29	11.08	492,800
27 feb 2024	11.48	11.55	11.32	11.39	11.18	495,600
26 feb 2024	11.45	11.57	11.32	11.44	11.22	535,700
23 feb 2024	11.49	11.63	11.39	11.51	11.29	463,300
22 feb 2024	11.59	11.63	11.39	11.50	11.28	656,200
21 feb 2024	11.68	11.73	11.59	11.62	11.40	597,300
20 feb 2024	11.74	11.86	11.66	11.69	11.47	537,700
16 feb 2024	11.92	11.99	11.81	11.83	11.61	639,700
15 feb 2024	11.80	12.11	11.80	12.04	11.81	788,800
14 feb 2024	11.72	11.85	11.49	11.75	11.53	768,400
13 feb 2024	11.81	11.85	11.45	11.59	11.37	883,600
12 feb 2024	11.93	12.29	11.92	12.13	11.90	776,400
09 feb 2024	11.75	11.97	11.63	11.91	11.69	459,000
08 feb 2024	11.50	11.80	11.50	11.74	11.52	552,600
07 feb 2024	11.73	11.76	11.50	11.69	11.47	576,100
06 feb 2024	11.78	11.91	11.65	11.72	11.50	661,400
05 feb 2024	11.89	11.92	11.72	11.80	11.58	667,400
02 feb 2024	11.87	12.09	11.84	12.03	11.80	639,500
01 feb 2024	12.27	12.29	11.63	12.10	11.87	1,253,200
01 feb 2024	0.2 Dividendo
31 ene 2024	12.76	12.82	12.31	12.37	11.94	1,400,300
30 ene 2024	12.91	12.98	12.84	12.91	12.46	510,200
29 ene 2024	12.94	13.01	12.85	12.98	12.53	652,000
26 ene 2024	12.93	13.05	12.80	12.97	12.52	503,800
25 ene 2024	12.98	13.07	12.70	12.89	12.44	900,100
24 ene 2024	12.93	13.01	12.67	12.80	12.36	1,136,500
23 ene 2024	12.75	12.95	12.58	12.86	12.41	1,037,100
22 ene 2024	12.07	12.73	11.98	12.70	12.26	1,129,200
19 ene 2024	11.94	12.12	11.85	12.12	11.70	697,000
18 ene 2024	11.89	11.98	11.77	11.88	11.47	718,100
17 ene 2024	11.83	11.98	11.73	11.87	11.46	697,000
16 ene 2024	12.06	12.11	11.94	12.00	11.58	615,400
12 ene 2024	12.39	12.44	12.09	12.20	11.78	574,600
11 ene 2024	12.31	12.38	12.12	12.31	11.88	1,332,200
10 ene 2024	12.29	12.44	12.25	12.43	12.00	539,200
09 ene 2024	12.36	12.44	12.31	12.37	11.94	534,500
08 ene 2024	12.40	12.55	12.31	12.54	12.10	537,000
05 ene 2024	12.37	12.59	12.37	12.42	11.99	732,900
04 ene 2024	12.35	12.55	12.33	12.45	12.02	727,600
03 ene 2024	12.50	12.63	12.33	12.34	11.91	978,900
02 ene 2024	12.35	12.69	12.31	12.59	12.15	824,100
29 dic 2023	12.65	12.69	12.48	12.48	12.05	491,400
28 dic 2023	12.65	12.80	12.56	12.71	12.27	750,300
27 dic 2023	12.71	12.94	12.71	12.81	12.37	681,500
26 dic 2023	12.81	12.97	12.75	12.90	12.45	612,300
22 dic 2023	12.63	12.81	12.63	12.78	12.34	1,273,000
21 dic 2023	12.44	12.56	12.33	12.56	12.12	759,000
20 dic 2023	12.44	12.72	12.35	12.35	11.92	906,300
19 dic 2023	12.42	12.58	12.37	12.50	12.07	611,200
18 dic 2023	12.49	12.56	12.34	12.42	11.99	838,600
15 dic 2023	12.59	12.59	12.26	12.44	12.01	3,102,700
14 dic 2023	12.44	12.75	12.37	12.56	12.12	1,273,100
13 dic 2023	11.65	12.29	11.60	12.28	11.85	1,347,200
12 dic 2023	11.77	11.77	11.63	11.64	11.24	591,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,038.44+20.05(+0.40%)

Dow Jones38,081.42+178.13(+0.47%)

Nasdaq15,708.71+103.22(+0.66%)

Russell 20001,990.07+9.84(+0.50%)

Petróleo79.03+0.03(+0.04%)

Oro2,308.20-2.80(-0.12%)

Northwest Bancshares, Inc. (NWBI)

S&P 500
5,038.44
+20.05(+0.40%)

Dow Jones
38,081.42
+178.13(+0.47%)

Nasdaq
15,708.71
+103.22(+0.66%)

Russell 2000
1,990.07
+9.84(+0.50%)

Petróleo
79.03
+0.03(+0.04%)

Oro
2,308.20
-2.80(-0.12%)