Northwest Bancshares, Inc. (NWBI)

Northwest Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	12.01	12.46	12.01	12.47	-	3.19%	353,743
Jan 7, 2026	12.21	12.22	11.98	12.08	12.08	-0.98%	634,912
Jan 6, 2026	12.10	12.23	12.00	12.20	12.20	0.58%	717,212
Jan 5, 2026	11.95	12.32	11.92	12.13	12.13	1.25%	728,846
Jan 2, 2026	12.01	12.07	11.84	11.98	11.98	-0.17%	679,392
Dec 31, 2025	12.10	12.14	11.98	12.00	12.00	-0.83%	558,076
Dec 30, 2025	12.25	12.25	12.10	12.10	12.10	-1.06%	641,911
Dec 29, 2025	12.27	12.30	12.17	12.23	12.23	-0.16%	587,883
Dec 26, 2025	12.25	12.32	12.23	12.25	12.25	-0.33%	432,496
Dec 24, 2025	12.33	12.40	12.27	12.29	12.29	-0.49%	459,520
Dec 23, 2025	12.43	12.52	12.31	12.35	12.35	-1.04%	774,778
Dec 22, 2025	12.59	12.76	12.46	12.48	12.48	-1.03%	758,799
Dec 19, 2025	12.70	12.78	12.55	12.61	12.61	-1.25%	1,808,555
Dec 18, 2025	12.83	12.88	12.72	12.77	12.77	0.08%	721,474
Dec 17, 2025	12.67	12.90	12.64	12.76	12.76	0.39%	771,376
Dec 16, 2025	12.81	12.81	12.66	12.71	12.71	-0.55%	824,817
Dec 15, 2025	12.80	12.86	12.74	12.78	12.78	0.31%	828,000
Dec 12, 2025	12.83	12.86	12.63	12.74	12.74	-0.31%	707,778
Dec 11, 2025	12.75	12.91	12.71	12.78	12.78	0.16%	796,371
Dec 10, 2025	12.31	12.81	12.31	12.76	12.76	3.66%	1,359,837
Dec 9, 2025	12.25	12.44	12.22	12.31	12.31	0.33%	918,364
Dec 8, 2025	12.25	12.38	12.21	12.27	12.27	0.82%	1,102,748
Dec 5, 2025	12.25	12.31	12.14	12.17	12.17	-1.38%	622,565
Dec 4, 2025	12.42	12.49	12.32	12.34	12.34	-1.04%	746,272
Dec 3, 2025	12.33	12.54	12.27	12.47	12.47	1.71%	960,787
Dec 2, 2025	12.09	12.27	11.99	12.26	12.26	1.83%	1,244,825
Dec 1, 2025	11.86	12.12	11.86	12.04	12.04	0.67%	641,545
Nov 28, 2025	12.01	12.05	11.93	11.96	11.96	-0.66%	565,080
Nov 26, 2025	12.09	12.20	12.03	12.04	12.04	-1.07%	1,626,120
Nov 25, 2025	11.82	12.28	11.82	12.17	12.17	3.66%	1,281,400
Nov 24, 2025	11.76	11.82	11.67	11.74	11.74	-0.17%	780,632
Nov 21, 2025	11.35	11.87	11.34	11.76	11.76	4.07%	1,157,453
Nov 20, 2025	11.44	11.57	11.28	11.30	11.30	-0.35%	696,169
Nov 19, 2025	11.47	11.53	11.25	11.34	11.34	-1.13%	788,965
Nov 18, 2025	11.33	11.56	11.33	11.47	11.47	0.88%	1,053,149
Nov 17, 2025	11.74	11.78	11.33	11.37	11.37	-3.40%	1,009,065
Nov 14, 2025	11.71	11.79	11.58	11.77	11.77	0.26%	759,046
Nov 13, 2025	11.75	11.90	11.66	11.74	11.74	-0.76%	739,274
Nov 12, 2025	11.82	12.00	11.82	11.83	11.83	0.17%	836,307
Nov 11, 2025	11.81	11.90	11.73	11.81	11.81	0.25%	520,774
Nov 10, 2025	11.73	11.89	11.67	11.78	11.78	0.51%	718,721
Nov 7, 2025	11.65	11.77	11.57	11.72	11.72	0.86%	815,192
Nov 6, 2025	11.70	11.79	11.62	11.62	11.62	-3.09%	789,073
Nov 5, 2025	11.80	12.05	11.76	11.99	11.79	1.87%	791,542
Nov 4, 2025	11.83	11.83	11.66	11.77	11.57	-0.68%	883,761
Nov 3, 2025	11.69	11.86	11.54	11.85	11.65	1.20%	1,010,977
Oct 31, 2025	11.69	11.80	11.64	11.71	11.51	-0.59%	941,348
Oct 30, 2025	11.68	11.84	11.65	11.78	11.58	0.51%	1,232,656
Oct 29, 2025	11.92	12.04	11.61	11.72	11.52	-2.74%	2,072,867
Oct 28, 2025	12.23	12.33	11.77	12.05	11.85	-3.68%	2,081,998

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.