NorthWest Bancorp Stock Price History, NBCT Historical Prices

Add to My Stocks
$21.5 $0.2 (0.92%) NBCT stock closing price Jun 18, 2018 (Closing)

NorthWest Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with NorthWest Bancorp price to earnings ratio data. The NorthWest Bancorp stock price history chart shows that the stock price was at a low of $6.2 on Jul 02, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 21.6 21.6 21.38 21.5 15,279 29.45 3.81
2018-06-15 21.65 21.7 21.65 21.7 1,800 29.73 3.84
2018-06-14 21.65 21.65 21.65 21.65 3,000 29.66 3.83
2018-06-12 21.85 21.96 21.67 21.67 2,302 29.69 3.84
2018-06-11 22.15 22.15 21.84 22 1,968 30.14 3.9
2018-06-08 22.16 22.18 22.1 22.15 44,300 30.34 3.92
2018-06-07 22 22.19 22 22.15 107,787 30.34 3.92
2018-06-06 21.85 22 21.85 21.95 227,424 30.07 3.89
2018-06-05 21.85 21.85 21.8 21.85 51,058 29.93 3.87
2018-06-04 21.9 21.9 21.78 21.81 109,464 29.88 3.86
2018-06-01 21.8 21.9 21.77 21.82 109,311 29.89 3.87
2018-05-31 21.8 21.8 21.73 21.73 45,953 29.77 3.85
2018-05-30 21.8 21.85 21.65 21.75 174,458 29.8 3.85
2018-05-29 21.88 21.88 21.33 21.53 4,400 29.49 3.81
2018-05-25 21.85 21.9 21.8 21.9 109,200 30 3.88
2018-05-24 21.85 21.89 21.85 21.85 49,000 29.93 3.87
2018-05-23 21.92 21.95 21.85 21.87 24,706 29.96 3.87
2018-05-22 21.69 22.02 21.69 21.92 103,906 30.03 3.88
2018-05-21 21.29 21.65 20.84 21.63 113,300 29.63 3.83
2018-05-18 21.29 21.38 21.2 21.25 63,184 29.11 3.76
2018-05-17 21.05 21.3 21.05 21.3 72,800 29.18 3.77
2018-05-16 20.8 21.08 20.73 21.08 18,901 28.88 3.73
2018-05-15 20.03 20.9 20.03 20.9 35,134 28.63 3.7
2018-05-14 20.43 20.65 20.33 20.65 75,626 28.29 3.66
2018-05-11 20.28 20.55 19.92 20.55 36,458 28.15 3.64
2018-05-10 20.39 20.45 20.25 20.45 39,485 28.01 3.62
2018-05-09 20.33 20.54 20.3 20.54 71,794 28.14 3.64
2018-05-08 20.2 20.39 20.2 20.25 11,800 27.74 3.59
2018-05-07 20 20.15 20 20.15 71,502 27.6 3.57
2018-05-04 19.95 20.2 19.95 20.02 34,518 27.43 3.55
2018-05-03 20.02 20.02 19.78 19.8 12,969 27.12 3.51
2018-05-02 20.1 20.3 20.02 20.15 58,236 27.6 3.57
2018-05-01 20.26 20.26 20.02 20.1 4,100 27.53 3.56
2018-04-30 20.25 20.47 20.25 20.3 11,100 27.81 3.6
2018-04-27 20.2 20.49 20.01 20.25 29,986 27.74 3.59
2018-04-26 20.1 20.25 19.73 20.22 329,545 27.7 3.58
2018-04-25 0 0 0 14 0 - -
2018-04-24 13.8 14 13.8 14 62,200 19.18 2.48
2018-04-23 0 0 0 13.55 0 - -
2018-04-20 0 0 0 13.55 0 - -
2018-04-19 13.55 13.55 13.55 13.55 11,000 18.56 2.4
2018-04-18 0 0 0 13.75 0 - -
2018-04-17 13.6 13.75 13.6 13.75 46,500 23.31 2.63
2018-04-16 13.45 13.5 13.45 13.5 5,100 22.88 2.58
2018-04-13 13.53 13.6 13.53 13.55 75,930 22.97 2.59
2018-04-12 0 0 0 13.55 0 - -
2018-04-11 0 0 0 13.55 0 - -
2018-04-10 13.54 13.6 13.54 13.55 750 22.97 2.59
2018-04-09 0 0 0 13.55 0 - -
2018-04-06 13.43 13.6 13.43 13.55 10,657 22.97 2.59
2018-04-05 0 0 0 13.6 0 - -
2018-04-04 13.4 13.6 13.4 13.6 121,000 23.05 2.6
2018-04-03 13.3 13.45 13.3 13.45 3,100 22.8 2.57
2018-04-02 13.4 13.4 13.4 13.4 1,005 22.71 2.56
2018-03-30 0 0 0 13.3 0 - -
2018-03-29 0 0 0 13.3 0 - -
2018-03-28 0 0 0 13.3 0 - -
2018-03-27 13.3 13.3 13.3 13.3 264 22.54 2.54
2018-03-26 13.25 13.25 13.25 13.25 903 22.46 2.53
2018-03-23 0 0 0 13.6 0 - -
2018-03-22 13.6 13.6 13.6 13.6 48 23.05 2.6
2018-03-21 0 0 0 13.5 0 - -
2018-03-20 0 0 0 13.5 0 - -
2018-03-19 13.5 13.5 13.5 13.5 405 22.88 2.58
2018-03-16 0 0 0 13.6 0 - -
2018-03-15 13.6 13.6 13.6 13.6 26 23.05 2.6
2018-03-14 0 0 0 13.5 0 - -
2018-03-13 13.4 13.5 13.25 13.5 901 22.88 2.58
2018-03-12 0 0 0 13.25 0 - -
2018-03-09 13.25 13.25 13.25 13.25 872 22.46 2.53
2018-03-08 13.4 13.4 13.4 13.4 51 22.71 2.56
2018-03-07 0 0 0 13.3 0 - -
2018-03-06 13.13 13.3 13.13 13.3 21,120 22.54 2.54
2018-03-05 0 0 0 13.2 0 - -
2018-03-02 13.2 13.2 13.2 13.2 180 22.37 2.52
2018-03-01 0 0 0 13.01 0 - -
2018-02-28 0 0 0 13.01 180 - -
2018-02-27 0 0 0 13.01 0 - -
2018-02-26 13.01 13.01 13.01 13.01 732 22.05 2.49
2018-02-23 13.2 13.2 13.2 13.2 27 22.37 2.52
2018-02-22 13.11 13.11 13.11 13.11 17 22.21 2.5
2018-02-21 0 0 0 13.1 0 - -
2018-02-20 13.1 13.1 13.1 13.1 300 22.2 2.5
2018-02-19 0 0 0 13.05 0 - -
2018-02-16 13.05 13.05 13.05 13.05 398 22.12 2.49
2018-02-15 13 13 13 13 890 22.03 2.48
2018-02-14 13.45 13.3 13 13 5,600 22.03 2.48
2018-02-13 13.2 13.25 13.2 13.25 1,001 22.46 2.53
2018-02-12 0 0 0 12.97 0 - -
Get more Data

NorthWest Bancorp Stock History Chart

View NBCT PE ratio, PS ratio stocks charts and compare with peers.
NBCT Chart
Note: Compare NorthWest Bancorp stock price history with the index and industry peers.

NorthWest Bancorp Stock Price History: Past 5 years

Max Stock Price22.15Jun 07,2018
Min Stock Price6.2Jul 02,2013
Avg Stock Price9.84

NorthWest Bancorp Historical PE ratio: Past 5 years

Max PE Ratio30.34Jun 07,2018
Min PE Ratio8.73Nov 12,2013
Avg PE Ratio14.9

NorthWest Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.92Jun 07,2018
Min PS Ratio0.91Nov 12,2013
Avg PS Ratio2.04

NBCT Industry Peers

NorthWest Bancorp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in NorthWest Bancorp stock analysis. The price movement is easily depicted in the NorthWest Bancorp stock price history chart. The daily volume changes indicate the investor interest in the stock. NBCT stock saw an opening price of $21.6, and a closing price of $21.5 on Jun 18, 2018. NorthWest Bancorp historical P/S ratio was at a high of 3.92 on Jun 07, 2018 and a low of 0.91 on Nov 12, 2013.