NWBI(NWBI)
NWBI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $15.09 | $15.21 | $14.98 | $15.14 | 4.43M |
| 6/25/2026 | $14.99 | $15.34 | $14.99 | $15.09 | 977,682 |
| 6/24/2026 | $14.87 | $15.07 | $14.83 | $14.99 | 1.55M |
| 6/23/2026 | $14.70 | $14.90 | $14.60 | $14.86 | 1.12M |
| 6/22/2026 | $14.47 | $14.71 | $14.44 | $14.59 | 930,180 |
| 6/18/2026 | $14.35 | $14.59 | $14.33 | $14.48 | 3.74M |
| 6/17/2026 | $14.53 | $14.71 | $14.22 | $14.35 | 1.40M |
| 6/16/2026 | $14.63 | $14.78 | $14.52 | $14.62 | 1.28M |
| 6/15/2026 | $14.80 | $14.93 | $14.52 | $14.55 | 934,200 |
| 6/12/2026 | $14.60 | $14.80 | $14.60 | $14.80 | 742,511 |
| 6/11/2026 | $14.64 | $14.68 | $14.48 | $14.58 | 847,162 |
| 6/10/2026 | $14.49 | $14.63 | $14.42 | $14.56 | 949,030 |
| 6/9/2026 | $14.29 | $14.64 | $14.29 | $14.39 | 799,301 |
| 6/8/2026 | $14.30 | $14.38 | $14.22 | $14.28 | 643,824 |
| 6/5/2026 | $14.17 | $14.28 | $14.15 | $14.19 | 925,300 |
| 6/4/2026 | $14.05 | $14.20 | $13.88 | $14.17 | 908,800 |
| 6/3/2026 | $14.15 | $14.15 | $13.78 | $13.80 | 1.45M |
| 6/2/2026 | $13.93 | $14.21 | $13.88 | $14.16 | 1.02M |
| 6/1/2026 | $14.07 | $14.07 | $13.85 | $13.97 | 871,000 |
| 5/29/2026 | $14.11 | $14.23 | $14.08 | $14.15 | 1.60M |
| 5/28/2026 | $13.91 | $14.11 | $13.83 | $14.07 | 1.33M |
| 5/27/2026 | $14.01 | $14.14 | $13.87 | $13.91 | 878,500 |
| 5/26/2026 | $13.97 | $14.13 | $13.95 | $14.10 | 897,633 |
| 5/22/2026 | $14.00 | $14.06 | $13.95 | $13.97 | 657,800 |
| 5/21/2026 | $13.80 | $13.98 | $13.76 | $13.97 | 902,800 |
| 5/20/2026 | $13.68 | $14.01 | $13.60 | $13.89 | 1.42M |
| 5/19/2026 | $13.65 | $13.70 | $13.52 | $13.66 | 763,429 |
| 5/18/2026 | $13.44 | $13.69 | $13.40 | $13.66 | 806,804 |
| 5/15/2026 | $13.58 | $13.58 | $13.32 | $13.40 | 1.06M |
| 5/14/2026 | $13.62 | $13.74 | $13.54 | $13.58 | 806,900 |
| 5/13/2026 | $13.64 | $13.71 | $13.49 | $13.52 | 1.05M |
| 5/12/2026 | $13.75 | $13.78 | $13.50 | $13.71 | 1.05M |
| 5/11/2026 | $13.95 | $13.97 | $13.67 | $13.70 | 924,636 |
| 5/8/2026 | $13.82 | $13.93 | $13.75 | $13.89 | 757,448 |
| 5/7/2026 | $13.90 | $14.00 | $13.81 | $13.83 | 986,507 |
| 5/6/2026 | $14.10 | $14.18 | $14.03 | $14.08 | 1.01M |
| 5/5/2026 | $13.82 | $14.10 | $13.81 | $14.03 | 889,407 |
| 5/4/2026 | $13.80 | $13.95 | $13.72 | $13.78 | 1.17M |
| 5/1/2026 | $13.82 | $14.01 | $13.70 | $13.94 | 871,700 |
| 4/30/2026 | $13.68 | $14.01 | $13.62 | $13.83 | 1.53M |
| 4/29/2026 | $14.09 | $14.20 | $13.70 | $13.75 | 1.55M |
| 4/28/2026 | $13.68 | $14.26 | $13.65 | $14.16 | 2.25M |
| 4/27/2026 | $13.27 | $13.50 | $13.27 | $13.49 | 1.09M |
| 4/24/2026 | $13.38 | $13.50 | $13.25 | $13.28 | 718,400 |
| 4/23/2026 | $13.24 | $13.44 | $13.18 | $13.42 | 576,700 |
| 4/22/2026 | $13.22 | $13.31 | $13.11 | $13.20 | 783,316 |
| 4/21/2026 | $13.36 | $13.40 | $13.19 | $13.22 | 1.38M |
| 4/20/2026 | $13.36 | $13.57 | $13.36 | $13.38 | 726,200 |
| 4/17/2026 | $13.39 | $13.65 | $13.34 | $13.45 | 1.33M |
| 4/16/2026 | $13.22 | $13.29 | $13.19 | $13.25 | 1.12M |
| 4/15/2026 | $13.38 | $13.38 | $13.21 | $13.29 | 946,400 |
| 4/14/2026 | $13.40 | $13.45 | $13.27 | $13.38 | 979,889 |
| 4/13/2026 | $13.55 | $13.55 | $13.36 | $13.47 | 778,500 |
| 4/10/2026 | $13.70 | $13.70 | $13.51 | $13.56 | 814,352 |
| 4/9/2026 | $13.44 | $13.75 | $13.41 | $13.73 | 1.16M |
| 4/8/2026 | $13.36 | $13.57 | $13.33 | $13.47 | 1.31M |
| 4/7/2026 | $13.09 | $13.26 | $13.03 | $13.17 | 1.14M |
| 4/6/2026 | $12.86 | $13.10 | $12.86 | $13.08 | 868,200 |
| 4/2/2026 | $12.72 | $12.98 | $12.70 | $12.93 | 1.08M |
| 4/1/2026 | $12.69 | $12.98 | $12.69 | $12.89 | 1.26M |
| 3/31/2026 | $12.70 | $12.77 | $12.59 | $12.69 | 2.03M |
| 3/30/2026 | $12.48 | $12.62 | $12.43 | $12.58 | 1.32M |