NORTHWAY FINANCIAL INC - Price History
Monthly price history for NWYF (NORTHWAY FINANCIAL INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $18.25 | $18.25 |
| April 2024 | $18.25 | $18.25 |
| March 2024 | $18.70 | $18.70 |
| February 2024 | $18.61 | $18.61 |
| January 2024 | $20.32 | $20.67 |
| December 2023 | $17.94 | $18.25 |
| November 2023 | $15.63 | $15.90 |
| October 2023 | $16.71 | $17 |
| September 2023 | $17 | $17.30 |
| August 2023 | $17.40 | $17.70 |
| July 2023 | $17.59 | $18.25 |
| June 2023 | $18.30 | $18.99 |
| May 2023 | $15.66 | $16.25 |
| April 2023 | $18.55 | $19.25 |
| March 2023 | $17.84 | $18.51 |
| February 2023 | $22.84 | $23.70 |
| January 2023 | $21.84 | $23 |
| December 2022 | $19.52 | $20.55 |
| November 2022 | $21.23 | $22.35 |
| October 2022 | $21.51 | $22.65 |
| September 2022 | $24.94 | $26.26 |
| August 2022 | $26.59 | $28 |
| July 2022 | $27.22 | $29.02 |
| June 2022 | $28.42 | $30.30 |
| May 2022 | $28.25 | $30.11 |
| April 2022 | $28.38 | $30.25 |
| March 2022 | $33.77 | $36 |
| February 2022 | $33.45 | $35.66 |
| January 2022 | $33.91 | $36.50 |
| December 2021 | $30.42 | $32.75 |
| November 2021 | $30.19 | $32.50 |
| October 2021 | $29.87 | $32.15 |
| September 2021 | $29.96 | $32.25 |
| August 2021 | $29.64 | $31.90 |
| July 2021 | $29.58 | $32.20 |
| June 2021 | $28.67 | $31.20 |
| May 2021 | $29.77 | $32.40 |
| April 2021 | $29.86 | $32.50 |
| March 2021 | $26.87 | $29.25 |
| February 2021 | $25.63 | $27.90 |
| January 2021 | $25.86 | $28.50 |
| December 2020 | $25.40 | $28 |
| November 2020 | $22.68 | $25 |
| October 2020 | $20.41 | $22.50 |
| September 2020 | $19.73 | $21.75 |
| August 2020 | $20.46 | $22.55 |
| July 2020 | $21 | $23.50 |
| June 2020 | $21.01 | $23.52 |
| May 2020 | $21.44 | $24 |
| April 2020 | $22.40 | $25.07 |
| March 2020 | $21.71 | $24.30 |
| February 2020 | $29.84 | $33.40 |
| January 2020 | $30.44 | $34.41 |
| December 2019 | $29.77 | $33.65 |
| November 2019 | $28.84 | $32.60 |
| October 2019 | $27.95 | $31.60 |
| September 2019 | $28.03 | $31.69 |
| August 2019 | $26.76 | $30.25 |
| July 2019 | $26.36 | $30.15 |
| June 2019 | $26.14 | $29.90 |
| May 2019 | $25.79 | $29.50 |
| April 2019 | $25.70 | $29.40 |
| March 2019 | $25.27 | $28.90 |
| February 2019 | $25.62 | $29.30 |
| January 2019 | $26.08 | $30.20 |
| December 2018 | $24.36 | $28.20 |
| November 2018 | $27.16 | $31.45 |
| October 2018 | $27.21 | $31.50 |
| September 2018 | $27.73 | $32.10 |
| August 2018 | $27.86 | $32.25 |
| July 2018 | $27.60 | $32.30 |
| June 2018 | $26.48 | $31 |
| May 2018 | $26.40 | $30.90 |
| April 2018 | $26.31 | $30.80 |
| March 2018 | $26.27 | $30.75 |
| February 2018 | $26.48 | $31 |
| January 2018 | $26.25 | $31.08 |
| December 2017 | $26.60 | $31.49 |
| November 2017 | $26.31 | $31.15 |
| October 2017 | $27.03 | $32 |
| September 2017 | $24.66 | $29.20 |
| August 2017 | $24.50 | $29 |
| July 2017 | $23.81 | $28.50 |
| June 2017 | $23.14 | $27.70 |
| May 2017 | $23.06 | $27.60 |
| April 2017 | $22.97 | $27.50 |
| March 2017 | $22.89 | $27.40 |
| February 2017 | $22.97 | $27.50 |
| January 2017 | $23.04 | $27.90 |
| December 2016 | $22.13 | $26.80 |
| November 2016 | $20.22 | $24.49 |
| October 2016 | $18.99 | $23 |
| September 2016 | $18.29 | $22.15 |
| August 2016 | $18.50 | $22.40 |
| July 2016 | $18.30 | $22.49 |
| June 2016 | $17.25 | $21.20 |
| May 2016 | $17.01 | $20.90 |
| April 2016 | $16.76 | $20.59 |
| March 2016 | $16.60 | $20.40 |
| February 2016 | $16.85 | $20.70 |
| January 2016 | $16.91 | $21.10 |
| December 2015 | $17.23 | $21.50 |
| November 2015 | $17.07 | $21.30 |
| October 2015 | $17.03 | $21.25 |
| September 2015 | $17.11 | $21.35 |
| August 2015 | $16.83 | $21 |
| July 2015 | $16.69 | $21.15 |
| June 2015 | $16.61 | $21.05 |
| May 2015 | $16.50 | $20.90 |
| April 2015 | $16.50 | $20.90 |
| March 2015 | $16.69 | $21.15 |
| February 2015 | $16.57 | $21 |
| January 2015 | $15.82 | $20.35 |
| December 2014 | $15.89 | $20.45 |
| November 2014 | $16 | $20.59 |
| October 2014 | $15.74 | $20.25 |
| September 2014 | $15.70 | $20.20 |
| August 2014 | $15.15 | $19.50 |
| July 2014 | $14.90 | $19.49 |
| June 2014 | $14.68 | $19.20 |
| May 2014 | $14.48 | $18.94 |
| April 2014 | $14.45 | $18.90 |
| March 2014 | $14.14 | $18.50 |
| February 2014 | $13.30 | $17.40 |
| January 2014 | $12.75 | $17 |
| December 2013 | $13.12 | $17.50 |
| November 2013 | $12.94 | $17.25 |
| October 2013 | $12.37 | $16.50 |
| September 2013 | $12.60 | $16.80 |
| August 2013 | $13.16 | $17.55 |
| July 2013 | $12.96 | $17.59 |
| June 2013 | $11.97 | $16.25 |
| May 2013 | $11.60 | $15.75 |
| April 2013 | $11.33 | $16.15 |
| March 2013 | $11.12 | $15.85 |
| February 2013 | $10.31 | $14.70 |
| January 2013 | $9.09 | $13.25 |
| December 2012 | $8.43 | $12.30 |
| November 2012 | $8.48 | $12.36 |
| October 2012 | $8.41 | $12.27 |
| September 2012 | $8.08 | $11.79 |
| August 2012 | $7.58 | $11.05 |
| July 2012 | $7.73 | $11.45 |
| June 2012 | $7.66 | $11.35 |
| May 2012 | $7.83 | $11.60 |
| April 2012 | $7.42 | $11 |
| March 2012 | $7.42 | $11 |
| February 2012 | $7.42 | $11 |
| January 2012 | $6.70 | $10.05 |
| December 2011 | $5.94 | $8.92 |
| November 2011 | $6.29 | $9.44 |
| October 2011 | $6.56 | $9.85 |
| September 2011 | $6.50 | $9.75 |
| August 2011 | $6.66 | $10 |
| July 2011 | $7.20 | $10.95 |
| June 2011 | $7.20 | $10.95 |
| May 2011 | $7.39 | $11.25 |
| April 2011 | $6.28 | $9.55 |
| March 2011 | $6.90 | $10.50 |
| February 2011 | $6.44 | $9.80 |
| January 2011 | $5.35 | $8.25 |
| December 2010 | $4.96 | $7.65 |
| November 2010 | $5.19 | $8 |
| October 2010 | $4.05 | $6.25 |
| September 2010 | $4.38 | $6.75 |
| August 2010 | $5.02 | $7.75 |
| July 2010 | $3.82 | $6 |
| June 2010 | $4.36 | $6.85 |
| May 2010 | $4.71 | $7.40 |
| April 2010 | $4.74 | $7.45 |
| March 2010 | $5.41 | $8.50 |
| February 2010 | $5.12 | $8.05 |
| January 2010 | $5.71 | $9.10 |
| December 2009 | $4.52 | $7.20 |
| November 2009 | $5.33 | $8.50 |
| October 2009 | $5.33 | $8.50 |
| September 2009 | $5.33 | $8.50 |
| August 2009 | $5.02 | $8 |
| July 2009 | $4.48 | $7.25 |
| June 2009 | $5.28 | $8.55 |
| May 2009 | $4.94 | $8 |
| April 2009 | $4.56 | $7.50 |
| March 2009 | $4.26 | $7 |
| February 2009 | $5.78 | $9.50 |
| January 2009 | $6.03 | $9.91 |
| December 2008 | $6.75 | $11.08 |
| November 2008 | $8.10 | $13.30 |
| October 2008 | $7.12 | $11.82 |
| September 2008 | $8 | $13.30 |
| August 2008 | $7.77 | $12.91 |
| July 2008 | $8.21 | $13.79 |
| June 2008 | $9.09 | $15.27 |
| May 2008 | $9.38 | $15.76 |
| April 2008 | $10.04 | $17 |
| March 2008 | $10.48 | $17.73 |
| February 2008 | $9.95 | $16.85 |
| January 2008 | $10.10 | $17.24 |
| December 2007 | $9.82 | $16.76 |
| November 2007 | $9.67 | $16.50 |
| October 2007 | $9.92 | $17.04 |
| September 2007 | $11.47 | $19.70 |
| August 2007 | $10.31 | $35.42 |
| July 2007 | $10.04 | $34.71 |
| June 2007 | $10.26 | $35.45 |
| May 2007 | $10.07 | $34.81 |
| April 2007 | $10.08 | $35.02 |
| March 2007 | $9.07 | $31.53 |
| February 2007 | $9.07 | $31.53 |
| January 2007 | $9.31 | $32.56 |
| December 2006 | $9.44 | $33 |
| November 2006 | $9.50 | $33.23 |
| October 2006 | $9.38 | $33 |
| September 2006 | $9.18 | $32.32 |
| August 2006 | $9.52 | $33.50 |
| July 2006 | $9.20 | $32.56 |
| June 2006 | $10.02 | $35.47 |
| May 2006 | $10.41 | $36.85 |
| April 2006 | $10.24 | $36.45 |
| March 2006 | $10.38 | $36.95 |
| February 2006 | $10.24 | $36.45 |
| January 2006 | $9.64 | $34.48 |
| December 2005 | $9.52 | $34.05 |
| November 2005 | $9.64 | $34.48 |
| October 2005 | $9.09 | $32.71 |
| September 2005 | $9.26 | $33.33 |
| August 2005 | $9.21 | $33.13 |
| July 2005 | $9.09 | $32.91 |
| June 2005 | $8.71 | $31.53 |
| May 2005 | $8.63 | $31.24 |
| April 2005 | $9.07 | $33 |
| March 2005 | $9.32 | $33.91 |
| February 2005 | $9.59 | $34.89 |
| January 2005 | $9.56 | $34.95 |
| December 2004 | $9.20 | $33.64 |
| November 2004 | $9.35 | $34.18 |
| October 2004 | $9.13 | $33.54 |
| September 2004 | $8.77 | $32.22 |
| August 2004 | $8.50 | $31.25 |
| July 2004 | $8.66 | $31.97 |
| June 2004 | $9.32 | $34.43 |
| May 2004 | $9.21 | $34.01 |
| April 2004 | $9.76 | $36.21 |
| March 2004 | $10.09 | $37.44 |
| February 2004 | $9.82 | $36.45 |
| January 2004 | $9.19 | $34.29 |
| December 2003 | $9.24 | $34.48 |
| November 2003 | $9.27 | $34.58 |
| October 2003 | $8.94 | $33.50 |
| September 2003 | $7.88 | $29.55 |
| August 2003 | $7.85 | $29.44 |
| July 2003 | $7.71 | $29.06 |
| June 2003 | $7.80 | $29.40 |
| May 2003 | $7.77 | $29.31 |
| April 2003 | $7.67 | $29.10 |
| March 2003 | $7.51 | $28.48 |
| February 2003 | $7.53 | $28.58 |
| January 2003 | $7.53 | $28.73 |
| December 2002 | $8.07 | $30.79 |
| November 2002 | $7.74 | $29.56 |
| October 2002 | $6.76 | $25.79 |
| September 2002 | $7.34 | $28.18 |
| August 2002 | $7.51 | $28.87 |
| July 2002 | $7.42 | $28.52 |
| June 2002 | $7.20 | $27.83 |
| May 2002 | $7.52 | $29.06 |
| April 2002 | $7.54 | $29.16 |
| March 2002 | $7.25 | $28.18 |
| February 2002 | $7.31 | $28.42 |
| January 2002 | $7.22 | $28.08 |
| December 2001 | $7.05 | $27.59 |
| November 2001 | $7.24 | $28.32 |
| October 2001 | $7.43 | $29.06 |
| September 2001 | $6.64 | $26.11 |
| August 2001 | $7.29 | $28.67 |
| July 2001 | $7.34 | $28.87 |
| June 2001 | $6.97 | $27.59 |
| May 2001 | $6.01 | $23.79 |
| April 2001 | $6 | $23.74 |
| March 2001 | $5.98 | $23.83 |
| February 2001 | $5.87 | $23.40 |
| January 2001 | $5.96 | $23.77 |
| December 2000 | $5.77 | $23.15 |
| November 2000 | $5.86 | $23.52 |
| October 2000 | $5.52 | $22.17 |
| September 2000 | $5.79 | $23.40 |
| August 2000 | $5.61 | $22.66 |
| July 2000 | $5.73 | $23.15 |
| June 2000 | $5.69 | $23.15 |
| May 2000 | $5.03 | $20.44 |
| April 2000 | $5.48 | $22.29 |
| March 2000 | $5.05 | $20.69 |
| February 2000 | $5.29 | $21.68 |
| January 2000 | $5.77 | $23.64 |
| December 1999 | $6.22 | $25.62 |
| November 1999 | $6.10 | $25.12 |
| October 1999 | $6.60 | $27.34 |
| September 1999 | $6.39 | $26.48 |
| August 1999 | $6.66 | $27.59 |
| July 1999 | $6.42 | $26.60 |
| June 1999 | $6.57 | $27.34 |
| May 1999 | $6.86 | $28.57 |
| April 1999 | $6.21 | $25.86 |
| March 1999 | $7.12 | $29.80 |
| February 1999 | $7.24 | $30.30 |
| January 1999 | $7.12 | $29.80 |
| December 1998 | $6.38 | $26.85 |
| November 1998 | $6.03 | $25.37 |
| October 1998 | $6.33 | $26.60 |
| September 1998 | $6.53 | $27.59 |
| August 1998 | $6.59 | $27.83 |
| July 1998 | $7.64 | $32.27 |
| June 1998 | $7.55 | $32.02 |
| May 1998 | $8.13 | $34.48 |
| April 1998 | $8.02 | $33.99 |
| March 1998 | $7.64 | $32.51 |
| February 1998 | $7.29 | $31.03 |
| January 1998 | $7.29 | $31.03 |
| December 1997 | $7.17 | $30.54 |
| November 1997 | $7.62 | $32.76 |
| October 1997 | $7.85 | $33.74 |
NWYF
Price: $18.25
52 week price:
5-year range yield:
Forward Dividend Yield: 3.84%
Payout Ratio: 72.16%
Payout Ratio Range:
Dividend Per Share: 0.70 USD
Earnings Per Share: 2.10 USD
P/E Ratio: 21.13
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 6555
Market Capitalization: 50.2 million
Average Dividend Frequency: 3
Years Paying Dividends: 15
DGR3: 5.56%
DGR5: 4.23%
DGR10: 6.02%