Northwest Bancshares Inc (NWBI) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	14.90	15.13	14.87	14.93	+0.27%	894,302
2026-10-15	14.80	14.95	14.70	14.89	+1.50%	1,010,002
2026-10-14	14.63	14.74	14.50	14.67	-0.20%	1,023,823
2026-10-13	14.95	15.01	14.63	14.70	-1.08%	1,790,940
2026-10-12	14.69	14.88	14.68	14.86	+1.30%	991,458
2026-10-09	14.77	14.86	14.65	14.67	-1.21%	718,375
2026-10-08	14.70	14.94	14.63	14.85	+0.88%	1,019,632
2026-10-07	14.88	14.88	14.62	14.72	-1.41%	1,048,069
2026-10-06	15.08	15.16	14.90	14.93	-0.73%	719,216
2026-10-05	15.17	15.19	14.98	15.04	-0.99%	1,025,199
2026-10-02	15.15	15.28	15.09	15.19	+1.33%	1,014,700
2026-10-01	14.75	15.00	14.54	14.99	+1.01%	1,097,782
2026-09-30	14.94	15.20	14.72	14.84	-0.54%	1,450,333
2026-09-29	15.12	15.20	14.86	14.92	-1.32%	1,155,674
2026-09-28	15.31	15.32	15.10	15.12	-1.24%	1,049,756
2026-09-25	15.24	15.35	15.20	15.31	+0.86%	813,270
2026-09-24	15.11	15.20	14.95	15.18	+0.93%	915,335
2026-09-23	15.19	15.25	15.02	15.04	-1.12%	1,123,564
2026-09-22	15.42	15.48	15.18	15.21	-0.59%	975,455
2026-09-21	15.45	15.52	15.30	15.30	-1.03%	814,756
2026-09-18	15.36	15.53	15.22	15.46	+0.52%	3,911,874
2026-09-17	15.57	15.59	15.37	15.38	-0.45%	884,369
2026-09-16	15.56	15.62	15.16	15.45	-0.96%	1,702,389
2026-09-15	15.53	15.74	15.53	15.60	+0.32%	1,048,760
2026-09-14	15.45	15.69	15.45	15.55	+0.39%	964,833
2026-09-11	15.60	15.65	15.33	15.49	+0.00%	874,981
2026-09-10	15.34	15.49	15.22	15.49	+0.85%	740,797
2026-09-09	15.39	15.52	15.31	15.36	-0.90%	904,602
2026-09-08	15.56	15.61	15.47	15.50	-0.77%	863,663
2026-09-04	15.46	15.71	15.46	15.62	+0.71%	688,135
2026-09-03	15.49	15.65	15.46	15.51	+0.52%	1,095,540
2026-09-02	15.19	15.49	15.17	15.43	+1.92%	1,245,000
2026-09-01	15.26	15.38	15.07	15.14	-0.98%	925,989
2026-08-31	15.35	15.38	15.24	15.29	-0.33%	1,037,285
2026-08-28	15.38	15.43	15.27	15.34	+0.07%	902,525
2026-08-27	15.18	15.33	15.11	15.33	+0.07%	684,210
2026-08-26	15.37	15.39	15.24	15.32	+0.13%	784,903
2026-08-25	15.39	15.40	15.25	15.30	-0.46%	573,085
2026-08-24	15.41	15.53	15.34	15.37	-0.32%	476,536
2026-08-21	15.48	15.51	15.23	15.42	+0.72%	864,823
2026-08-20	15.22	15.35	15.19	15.31	+0.26%	666,973
2026-08-19	15.65	15.66	15.24	15.27	-2.37%	921,449
2026-08-18	15.71	15.75	15.56	15.64	-0.32%	828,552
2026-08-17	15.66	15.81	15.65	15.69	-0.38%	667,203
2026-08-14	15.78	15.89	15.75	15.75	-0.25%	419,976
2026-08-13	15.82	15.90	15.75	15.79	+0.45%	509,102
2026-08-12	15.63	15.79	15.63	15.72	+0.58%	622,785
2026-08-11	15.50	15.68	15.50	15.63	+0.90%	607,123
2026-08-10	15.49	15.62	15.37	15.49	-0.39%	1,066,733
2026-08-07	15.60	15.64	15.51	15.55	-0.64%	839,114
2026-08-06	15.80	15.88	15.61	15.65	-1.94%	923,801
2026-08-05	16.03	16.04	15.90	15.96	-0.31%	1,161,093
2026-08-04	15.89	16.09	15.80	16.01	+0.82%	1,116,081
2026-08-03	15.86	15.94	15.75	15.88	+0.89%	1,074,302
2026-07-31	15.74	15.79	15.53	15.74	+0.32%	1,646,717
2026-07-30	15.91	15.94	15.64	15.69	-1.26%	1,012,305
2026-07-29	15.81	15.92	15.79	15.89	-0.06%	1,343,848
2026-07-28	15.87	16.16	15.72	15.90	+3.18%	1,812,308
2026-07-27	15.49	15.54	15.39	15.41	+0.06%	1,210,307
2026-07-24	15.35	15.48	15.30	15.40	+0.72%	1,123,966
2026-07-23	15.17	15.30	15.07	15.29	-0.33%	1,487,841
2026-07-22	15.43	15.43	15.20	15.34	-0.71%	1,015,286
2026-07-21	15.39	15.48	15.25	15.45	+0.19%	1,100,698
2026-07-20	15.51	15.57	15.33	15.42	-0.71%	808,669
2026-07-17	15.59	15.67	15.41	15.53	-0.89%	1,372,218
2026-07-16	15.22	15.71	15.22	15.67	+3.09%	1,288,885
2026-07-15	15.15	15.29	15.10	15.20	+0.60%	670,315
2026-07-14	15.04	15.17	15.00	15.11	+0.40%	721,566
2026-07-13	15.07	15.11	14.97	15.05	+0.07%	853,846
2026-07-10	15.00	15.08	14.90	15.04	+0.60%	1,013,390
2026-07-09	14.80	15.04	14.79	14.95	+1.15%	767,268
2026-07-08	15.00	15.00	14.71	14.78	-1.66%	1,219,050
2026-07-07	15.18	15.21	15.02	15.03	-0.53%	673,167
2026-07-06	15.03	15.21	14.96	15.11	+0.00%	1,127,963
2026-07-02	15.40	15.46	15.02	15.11	-1.56%	1,398,915
2026-07-01	15.18	15.46	15.16	15.35	+1.25%	1,372,861
2026-06-30	15.07	15.19	15.02	15.16	+0.60%	1,014,216
2026-06-29	15.06	15.13	14.93	15.07	-0.46%	1,230,909
2026-06-26	15.09	15.21	14.98	15.14	+0.33%	4,433,827
2026-06-25	14.99	15.34	14.99	15.09	+0.67%	977,682
2026-06-24	14.87	15.07	14.82	14.99	+0.87%	1,547,273
2026-06-23	14.70	14.90	14.60	14.86	+1.85%	1,117,132
2026-06-22	14.47	14.71	14.44	14.59	+0.76%	930,180
2026-06-18	14.35	14.59	14.33	14.48	+0.91%	3,742,461
2026-06-17	14.53	14.71	14.22	14.35	-1.85%	1,396,758
2026-06-16	14.63	14.78	14.52	14.62	+0.48%	1,278,270
2026-06-15	14.80	14.93	14.52	14.55	-1.66%	934,191
2026-06-12	14.60	14.80	14.60	14.79	+1.47%	742,511
2026-06-11	14.64	14.68	14.47	14.58	+0.14%	847,162
2026-06-10	14.49	14.63	14.42	14.56	+1.18%	949,030
2026-06-09	14.29	14.64	14.29	14.39	+0.77%	799,301
2026-06-08	14.30	14.38	14.22	14.28	+0.63%	643,824
2026-06-05	14.17	14.28	14.15	14.19	+0.14%	925,252
2026-06-04	14.05	14.20	13.88	14.17	+2.68%	908,784
2026-06-03	14.15	14.15	13.78	13.80	-2.54%	1,445,752
2026-06-02	13.93	14.21	13.88	14.16	+1.36%	1,023,632
2026-06-01	14.07	14.07	13.85	13.97	-1.27%	870,965
2026-05-29	14.11	14.23	14.07	14.15	+0.57%	1,597,141
2026-05-28	13.91	14.11	13.82	14.07	+1.15%	1,333,511
2026-05-27	14.01	14.14	13.87	13.91	-1.35%	878,494
2026-05-26	13.97	14.13	13.95	14.10	+0.93%	897,633
2026-05-22	14.00	14.06	13.95	13.97	+0.00%	657,773
2026-05-21	13.80	13.97	13.76	13.97	+0.58%	902,776
2026-05-20	13.68	14.01	13.60	13.89	+1.68%	1,422,206
2026-05-19	13.65	13.70	13.52	13.66	+0.00%	763,429
2026-05-18	13.44	13.69	13.40	13.66	+1.94%	806,804
2026-05-15	13.58	13.58	13.32	13.40	-1.33%	1,060,145
2026-05-14	13.62	13.74	13.54	13.58	+0.44%	806,890
2026-05-13	13.64	13.71	13.48	13.52	-1.39%	1,052,383
2026-05-12	13.75	13.78	13.50	13.71	+0.07%	1,048,310
2026-05-11	13.95	13.97	13.67	13.70	-1.37%	924,636
2026-05-08	13.82	13.93	13.75	13.89	+0.43%	757,448
2026-05-07	13.90	14.00	13.80	13.83	-1.78%	986,507
2026-05-06	14.10	14.18	14.03	14.08	+0.36%	1,006,576
2026-05-05	13.82	14.10	13.81	14.03	+1.81%	889,407
2026-05-04	13.80	13.95	13.72	13.78	-1.15%	1,173,968
2026-05-01	13.82	14.01	13.70	13.94	+0.80%	871,686
2026-04-30	13.68	14.01	13.62	13.83	+0.58%	1,530,223
2026-04-29	14.09	14.20	13.70	13.75	-2.90%	1,550,738
2026-04-28	13.68	14.26	13.65	14.16	+4.97%	2,248,149
2026-04-27	13.27	13.50	13.27	13.49	+1.58%	1,093,288
2026-04-24	13.38	13.50	13.25	13.28	-1.04%	718,385
2026-04-23	13.24	13.44	13.18	13.42	+1.67%	576,665
2026-04-22	13.22	13.31	13.11	13.20	-0.15%	783,316
2026-04-21	13.36	13.40	13.19	13.22	-1.20%	1,383,740
2026-04-20	13.36	13.57	13.36	13.38	-0.52%	726,197
2026-04-17	13.39	13.65	13.34	13.45	+1.51%	1,330,587
2026-04-16	13.22	13.29	13.19	13.25	-0.30%	1,122,145
2026-04-15	13.38	13.38	13.21	13.29	-0.67%	946,386
2026-04-14	13.40	13.45	13.27	13.38	-0.67%	979,889
2026-04-13	13.55	13.55	13.36	13.47	-0.66%	778,498
2026-04-10	13.70	13.70	13.51	13.56	-1.24%	814,352
2026-04-09	13.44	13.75	13.41	13.73	+1.93%	1,163,038
2026-04-08	13.36	13.57	13.33	13.47	+2.28%	1,310,699
2026-04-07	13.09	13.26	13.03	13.17	+0.69%	1,138,069
2026-04-06	12.86	13.10	12.86	13.08	+1.16%	868,171
2026-04-02	12.72	12.98	12.70	12.93	+0.31%	1,082,314
2026-04-01	12.69	12.98	12.69	12.89	+1.58%	1,259,728
2026-03-31	12.70	12.77	12.59	12.69	+0.87%	2,027,133
2026-03-30	12.48	12.62	12.43	12.58	+1.29%	1,316,249
2026-03-27	12.47	12.59	12.37	12.42	-1.35%	1,019,040
2026-03-26	12.44	12.64	12.43	12.59	+0.64%	1,240,908
2026-03-25	12.52	12.58	12.29	12.51	+0.48%	5,446,712
2026-03-24	12.34	12.64	12.32	12.45	+0.08%	1,401,935
2026-03-23	12.46	12.70	12.38	12.44	+1.88%	1,443,833
2026-03-20	12.22	12.29	12.02	12.21	-0.08%	8,825,061
2026-03-19	12.03	12.29	11.95	12.22	+1.08%	1,336,323
2026-03-18	12.11	12.25	11.98	12.09	-0.33%	1,458,204
2026-03-17	12.35	12.37	12.12	12.13	-0.74%	1,068,245
2026-03-16	12.38	12.38	12.20	12.22	-0.33%	888,839
2026-03-13	12.35	12.38	12.13	12.26	+0.08%	1,051,050
2026-03-12	12.11	12.33	12.00	12.25	+0.25%	1,168,658
2026-03-11	12.11	12.36	12.05	12.22	-0.08%	1,137,962
2026-03-10	12.23	12.50	12.19	12.23	-0.65%	1,603,056
2026-03-09	12.08	12.41	11.76	12.31	+0.24%	2,085,693
2026-03-06	12.17	12.32	11.96	12.28	-1.37%	1,287,138
2026-03-05	12.50	12.57	12.30	12.45	-1.43%	902,121
2026-03-04	12.69	12.72	12.57	12.63	+0.08%	889,596
2026-03-03	12.40	12.71	12.30	12.62	-0.08%	954,595
2026-03-02	12.30	12.71	12.16	12.63	+1.45%	917,663
2026-02-27	12.70	12.73	12.35	12.45	-3.56%	1,156,024
2026-02-26	12.97	13.14	12.79	12.91	-0.08%	783,152
2026-02-25	12.74	12.93	12.69	12.92	+2.30%	682,681
2026-02-24	12.53	12.65	12.48	12.63	+0.72%	828,698
2026-02-23	12.92	13.04	12.36	12.54	-3.46%	1,184,649
2026-02-20	12.95	13.05	12.80	12.99	+0.23%	831,084
2026-02-19	12.84	12.97	12.79	12.96	+0.15%	835,632
2026-02-18	13.05	13.16	12.87	12.94	-0.69%	1,255,763
2026-02-17	13.04	13.20	12.95	13.03	+0.31%	886,736
2026-02-13	12.92	13.04	12.76	12.99	+0.46%	691,282
2026-02-12	13.12	13.17	12.73	12.93	-0.61%	1,218,442
2026-02-11	13.23	13.36	12.94	13.01	-1.14%	992,119
2026-02-10	13.27	13.38	13.08	13.16	-1.13%	974,218
2026-02-09	13.37	13.45	13.28	13.31	-0.22%	738,272
2026-02-06	13.33	13.47	13.29	13.34	+0.76%	1,025,736
2026-02-05	13.26	13.33	13.07	13.24	-1.49%	1,191,988
2026-02-04	13.28	13.59	13.25	13.44	+1.66%	1,632,589
2026-02-03	13.06	13.33	12.97	13.22	+1.38%	1,400,226
2026-02-02	12.94	13.19	12.87	13.04	+1.24%	1,174,069
2026-01-30	12.82	12.91	12.70	12.88	+0.70%	1,752,381
2026-01-29	12.57	12.80	12.57	12.79	+1.91%	1,643,134
2026-01-28	12.78	12.83	12.54	12.55	-1.65%	1,102,424
2026-01-27	12.65	13.01	12.62	12.76	+0.79%	1,486,155
2026-01-26	12.49	12.69	12.42	12.66	+1.36%	1,029,497
2026-01-23	12.76	12.81	12.45	12.49	-2.50%	1,020,978
2026-01-22	12.91	13.07	12.81	12.81	-0.85%	1,377,948
2026-01-21	12.43	12.92	12.39	12.92	+4.87%	1,487,159
2026-01-20	12.18	12.43	12.12	12.32	+0.33%	1,080,664
2026-01-16	12.34	12.38	12.27	12.28	-0.81%	910,873
2026-01-15	12.14	12.46	12.10	12.38	+2.06%	823,748
2026-01-14	11.95	12.18	11.93	12.13	+1.25%	801,550
2026-01-13	12.14	12.15	11.96	11.98	-0.83%	882,403
2026-01-12	12.11	12.22	12.03	12.08	-1.23%	643,900
2026-01-09	12.37	12.50	12.19	12.23	-1.37%	857,349
2026-01-08	12.01	12.47	12.01	12.40	+2.65%	712,544
2026-01-07	12.21	12.22	11.98	12.08	-0.98%	634,912
2026-01-06	12.10	12.23	12.00	12.20	+0.58%	717,212
2026-01-05	11.95	12.31	11.92	12.13	+1.25%	728,846
2026-01-02	12.01	12.06	11.84	11.98	-0.17%	679,392
2025-12-31	12.10	12.13	11.98	12.00	-0.83%	580,561
2025-12-30	12.25	12.25	12.10	12.10	-1.06%	642,093
2025-12-29	12.27	12.30	12.17	12.23	-0.16%	614,115
2025-12-26	12.25	12.31	12.22	12.25	-0.33%	432,496
2025-12-24	12.33	12.39	12.27	12.29	-0.49%	459,520
2025-12-23	12.43	12.52	12.31	12.35	-1.04%	905,082
2025-12-22	12.59	12.76	12.46	12.48	-1.03%	758,801
2025-12-19	12.70	12.78	12.55	12.61	-1.25%	1,812,755
2025-12-18	12.83	12.88	12.72	12.77	+0.08%	756,822
2025-12-17	12.67	12.89	12.64	12.76	+0.39%	771,376
2025-12-16	12.81	12.81	12.66	12.71	-0.55%	824,817
2025-12-15	12.80	12.86	12.73	12.78	+0.31%	872,510
2025-12-12	12.83	12.86	12.63	12.74	-0.31%	707,778
2025-12-11	12.75	12.91	12.71	12.78	+0.16%	796,371
2025-12-10	12.31	12.81	12.31	12.76	+3.66%	1,359,837
2025-12-09	12.25	12.44	12.21	12.31	+0.33%	918,364
2025-12-08	12.25	12.38	12.21	12.27	+0.82%	1,102,748
2025-12-05	12.25	12.30	12.14	12.17	-1.38%	622,939
2025-12-04	12.42	12.48	12.32	12.34	-1.04%	746,272
2025-12-03	12.33	12.54	12.27	12.47	+1.71%	960,792
2025-12-02	12.09	12.27	11.99	12.26	+1.83%	1,244,825
2025-12-01	11.86	12.12	11.86	12.04	+0.67%	641,545
2025-11-28	12.01	12.05	11.93	11.96	-0.66%	565,095
2025-11-26	12.09	12.20	12.03	12.04	-1.07%	1,626,120
2025-11-25	11.82	12.28	11.82	12.17	+3.66%	1,281,400
2025-11-24	11.76	11.82	11.67	11.74	-0.17%	780,632
2025-11-21	11.35	11.87	11.34	11.76	+4.07%	1,158,180
2025-11-20	11.44	11.57	11.28	11.30	-0.35%	696,169
2025-11-19	11.47	11.53	11.25	11.34	-1.13%	788,965
2025-11-18	11.33	11.55	11.33	11.47	+0.88%	1,053,149
2025-11-17	11.74	11.78	11.33	11.37	-3.40%	1,009,065
2025-11-14	11.71	11.79	11.58	11.77	+0.26%	759,046
2025-11-13	11.75	11.90	11.65	11.74	-0.76%	739,274
2025-11-12	11.82	11.99	11.82	11.83	+0.17%	836,307
2025-11-11	11.81	11.90	11.73	11.81	+0.25%	520,774
2025-11-10	11.73	11.89	11.67	11.78	+0.51%	718,721
2025-11-07	11.65	11.77	11.57	11.72	+0.86%	815,192
2025-11-06	11.70	11.79	11.62	11.62	-3.09%	789,073
2025-11-05	11.80	12.04	11.76	11.99	+1.87%	791,542
2025-11-04	11.83	11.83	11.66	11.77	-0.68%	883,761
2025-11-03	11.69	11.86	11.54	11.85	+1.20%	1,010,977
2025-10-31	11.69	11.80	11.64	11.71	-0.59%	941,348
2025-10-30	11.68	11.84	11.65	11.78	+0.51%	1,232,656
2025-10-29	11.92	12.04	11.61	11.72	-2.74%	2,072,867
2025-10-28	12.23	12.33	11.77	12.05	-3.68%	2,081,998
2025-10-27	12.56	12.62	12.48	12.51	-0.48%	692,968
2025-10-24	12.38	12.60	12.37	12.57	+2.36%	665,494
2025-10-23	12.35	12.37	12.13	12.28	-0.57%	595,517
2025-10-22	12.39	12.49	12.31	12.35	-0.08%	706,662
2025-10-21	12.31	12.43	12.27	12.36	+0.08%	449,629
2025-10-20	12.14	12.37	12.07	12.35	+2.07%	786,590

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Juin (+6.81%). Pire mois : Oct (-4.87%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+4.72%
Févr-2.81%
Mars-2.29%
Avr+4.89%
Mai+0.35%
Juin+6.81%
Juil-4.31%
Août+2.23%
Sept-1.92%
Oct-4.87%
Nov+0.93%
Déc-0.33%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Northwest Bancshares Inc (NWBI) ?

14.93 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de NWBI ?

Plus haut à 16.16 et plus bas à 11.25 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Northwest Bancshares Inc ?

Historiquement, le mois le plus fort de NWBI a été Juin (moyenne +6.81%) et le plus faible Oct (moyenne -4.87%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.