Northwest Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	12.45	12.55	12.31	12.53	12.53	0.24%	579,931
Jun 11, 2025	12.58	12.68	12.46	12.50	12.50	-0.48%	674,933
Jun 10, 2025	12.50	12.63	12.44	12.56	12.56	1.05%	481,409
Jun 9, 2025	12.44	12.52	12.39	12.43	12.43	0.40%	759,824
Jun 6, 2025	12.32	12.42	12.16	12.38	12.38	2.06%	615,918
Jun 5, 2025	12.15	12.19	12.04	12.13	12.13	-0.25%	607,138
Jun 4, 2025	12.26	12.30	12.09	12.16	12.16	-0.73%	629,252
Jun 3, 2025	12.08	12.31	12.04	12.25	12.25	0.74%	770,615
Jun 2, 2025	12.25	12.27	12.07	12.16	12.16	-0.98%	582,476
May 30, 2025	12.31	12.35	12.23	12.28	12.28	-0.57%	490,863
May 29, 2025	12.28	12.48	12.19	12.35	12.35	0.86%	466,487
May 28, 2025	12.37	12.44	12.23	12.25	12.25	-1.25%	538,163
May 27, 2025	12.27	12.41	12.15	12.40	12.40	1.89%	607,798
May 23, 2025	12.04	12.21	12.03	12.17	12.17	-0.57%	553,326
May 22, 2025	12.25	12.38	12.21	12.24	12.24	-0.57%	564,567
May 21, 2025	12.54	12.66	12.31	12.31	12.31	-2.61%	719,057
May 20, 2025	12.67	12.71	12.61	12.64	12.64	-0.47%	784,163
May 19, 2025	12.54	12.71	12.48	12.70	12.70	0.55%	818,421
May 16, 2025	12.65	12.69	12.55	12.63	12.63	-0.32%	558,975
May 15, 2025	12.56	12.69	12.56	12.67	12.67	0.88%	462,448
May 14, 2025	12.62	12.65	12.54	12.56	12.56	-0.95%	654,970
May 13, 2025	12.74	12.75	12.63	12.68	12.68	0.08%	737,967
May 12, 2025	12.75	12.92	12.66	12.67	12.67	1.77%	835,171
May 9, 2025	12.51	12.51	12.39	12.45	12.45	-0.56%	506,901
May 8, 2025	12.48	12.59	12.35	12.52	12.52	-0.16%	649,369
May 7, 2025	12.60	12.67	12.46	12.54	12.34	0.48%	1,086,417
May 6, 2025	12.47	12.59	12.41	12.48	12.28	-0.87%	606,532
May 5, 2025	12.58	12.70	12.50	12.59	12.39	-0.24%	569,663
May 2, 2025	12.50	12.64	12.42	12.62	12.42	1.94%	852,526
May 1, 2025	12.34	12.49	12.21	12.38	12.19	0.24%	1,165,668
Apr 30, 2025	12.41	12.46	12.07	12.35	12.16	-1.44%	1,069,135
Apr 29, 2025	12.65	12.73	12.25	12.53	12.33	5.74%	1,951,578
Apr 28, 2025	11.77	11.86	11.67	11.85	11.66	0.85%	811,513
Apr 25, 2025	11.75	11.76	11.62	11.75	11.57	-0.34%	886,966
Apr 24, 2025	11.63	11.81	11.55	11.79	11.61	1.03%	702,141
Apr 23, 2025	11.83	11.97	11.61	11.67	11.49	1.04%	933,420
Apr 22, 2025	11.38	11.62	11.23	11.55	11.37	2.67%	870,782
Apr 21, 2025	11.25	11.32	11.15	11.25	11.07	-0.97%	786,613
Apr 17, 2025	11.31	11.44	11.31	11.36	11.18	0.35%	928,720
Apr 16, 2025	11.25	11.35	11.20	11.32	11.14	0.89%	866,664
Apr 15, 2025	11.04	11.33	11.04	11.22	11.04	1.63%	772,609
Apr 14, 2025	11.05	11.08	10.76	11.04	10.87	1.28%	882,349
Apr 11, 2025	10.87	11.04	10.75	10.90	10.73	-1.00%	997,349
Apr 10, 2025	11.40	11.47	10.80	11.01	10.84	-4.34%	1,255,329
Apr 9, 2025	10.90	11.80	10.79	11.51	11.33	3.88%	1,685,020
Apr 8, 2025	11.33	11.54	10.94	11.08	10.91	-0.18%	1,153,552
Apr 7, 2025	10.89	11.66	10.78	11.10	10.93	-0.72%	1,366,789
Apr 4, 2025	11.13	11.27	10.89	11.18	11.00	-2.78%	1,531,043
Apr 3, 2025	11.79	11.81	11.47	11.50	11.32	-5.51%	1,374,806
Apr 2, 2025	11.96	12.17	11.92	12.17	11.98	1.00%	674,328