Northwest Bancshares, Inc. (NWBI)
NASDAQ: NWBI · Real-Time Price · USD
12.02
+0.04 (0.33%)
At close: Mar 31, 2025, 4:00 PM
12.00
-0.02 (-0.13%)
After-hours: Mar 31, 2025, 4:44 PM EDT
Northwest Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 11.87 | 12.10 | 11.82 | 12.02 | 12.02 | 0.33% | 922,689 |
| Mar 28, 2025 | 12.18 | 12.18 | 11.91 | 11.98 | 11.98 | -1.40% | 455,463 |
| Mar 27, 2025 | 12.17 | 12.24 | 12.07 | 12.15 | 12.15 | -0.08% | 506,047 |
| Mar 26, 2025 | 12.13 | 12.28 | 12.09 | 12.16 | 12.16 | 0.58% | 396,356 |
| Mar 25, 2025 | 12.24 | 12.26 | 12.09 | 12.09 | 12.09 | -0.58% | 561,767 |
| Mar 24, 2025 | 12.15 | 12.22 | 12.06 | 12.16 | 12.16 | 0.91% | 523,794 |
| Mar 21, 2025 | 11.99 | 12.08 | 11.87 | 12.05 | 12.05 | 0.42% | 2,360,766 |
| Mar 20, 2025 | 12.06 | 12.24 | 11.98 | 12.00 | 12.00 | -1.07% | 616,924 |
| Mar 19, 2025 | 12.14 | 12.30 | 12.11 | 12.13 | 12.13 | -0.08% | 724,685 |
| Mar 18, 2025 | 12.03 | 12.15 | 12.01 | 12.14 | 12.14 | 0.25% | 608,861 |
| Mar 17, 2025 | 12.14 | 12.26 | 12.04 | 12.11 | 12.11 | -0.57% | 553,678 |
| Mar 14, 2025 | 11.92 | 12.19 | 11.88 | 12.18 | 12.18 | 3.05% | 716,597 |
| Mar 13, 2025 | 11.90 | 12.04 | 11.81 | 11.82 | 11.82 | -0.25% | 497,626 |
| Mar 12, 2025 | 11.85 | 11.91 | 11.67 | 11.85 | 11.85 | 0.59% | 729,375 |
| Mar 11, 2025 | 12.06 | 12.12 | 11.77 | 11.78 | 11.78 | -1.75% | 696,066 |
| Mar 10, 2025 | 12.09 | 12.24 | 11.92 | 11.99 | 11.99 | -1.40% | 818,006 |
| Mar 7, 2025 | 12.17 | 12.28 | 12.05 | 12.16 | 12.16 | -0.41% | 631,271 |
| Mar 6, 2025 | 12.19 | 12.27 | 12.08 | 12.21 | 12.21 | -0.41% | 509,284 |
| Mar 5, 2025 | 12.31 | 12.41 | 12.13 | 12.26 | 12.26 | -0.08% | 609,376 |
| Mar 4, 2025 | 12.54 | 12.54 | 12.24 | 12.27 | 12.27 | -3.08% | 696,294 |
| Mar 3, 2025 | 12.62 | 12.82 | 12.56 | 12.66 | 12.66 | 0.32% | 608,518 |
| Feb 28, 2025 | 12.47 | 12.65 | 12.44 | 12.62 | 12.62 | 1.45% | 847,059 |
| Feb 27, 2025 | 12.41 | 12.51 | 12.33 | 12.44 | 12.44 | 0.32% | 511,112 |
| Feb 26, 2025 | 12.50 | 12.55 | 12.25 | 12.40 | 12.40 | -0.72% | 625,882 |
| Feb 25, 2025 | 12.51 | 12.61 | 12.46 | 12.49 | 12.49 | 0.56% | 499,258 |
| Feb 24, 2025 | 12.67 | 12.67 | 12.40 | 12.42 | 12.42 | -1.19% | 665,161 |
| Feb 21, 2025 | 12.75 | 12.79 | 12.56 | 12.57 | 12.57 | -0.63% | 652,601 |
| Feb 20, 2025 | 12.74 | 12.79 | 12.49 | 12.65 | 12.65 | -0.86% | 825,144 |
| Feb 19, 2025 | 12.94 | 12.99 | 12.74 | 12.76 | 12.76 | -2.07% | 1,276,772 |
| Feb 18, 2025 | 13.03 | 13.15 | 12.94 | 13.03 | 13.03 | -0.08% | 392,059 |
| Feb 14, 2025 | 13.10 | 13.25 | 13.00 | 13.04 | 13.04 | -0.38% | 516,377 |
| Feb 13, 2025 | 13.04 | 13.11 | 12.93 | 13.09 | 13.09 | 1.08% | 547,689 |
| Feb 12, 2025 | 13.11 | 13.17 | 12.93 | 12.95 | 12.95 | -2.41% | 545,530 |
| Feb 11, 2025 | 12.96 | 13.28 | 12.96 | 13.27 | 13.27 | 1.76% | 368,356 |
| Feb 10, 2025 | 13.18 | 13.22 | 13.01 | 13.04 | 13.04 | -0.99% | 584,540 |
| Feb 7, 2025 | 13.37 | 13.40 | 13.04 | 13.17 | 13.17 | -1.64% | 572,220 |
| Feb 6, 2025 | 13.24 | 13.43 | 13.16 | 13.39 | 13.39 | 1.21% | 611,025 |
| Feb 5, 2025 | 13.21 | 13.24 | 13.06 | 13.23 | 13.23 | 0.46% | 471,034 |
| Feb 4, 2025 | 12.66 | 13.20 | 12.66 | 13.17 | 13.17 | 3.21% | 1,075,460 |
| Feb 3, 2025 | 12.79 | 12.93 | 12.61 | 12.76 | 12.76 | -3.41% | 739,651 |
| Jan 31, 2025 | 12.98 | 13.28 | 12.98 | 13.21 | 13.01 | 1.62% | 1,244,691 |
| Jan 30, 2025 | 13.11 | 13.19 | 12.91 | 13.00 | 12.80 | 0.31% | 585,455 |
| Jan 29, 2025 | 13.00 | 13.15 | 12.85 | 12.96 | 12.76 | -0.61% | 680,122 |
| Jan 28, 2025 | 13.16 | 13.34 | 13.01 | 13.04 | 12.84 | -1.51% | 680,439 |
| Jan 27, 2025 | 13.51 | 13.57 | 13.16 | 13.24 | 13.04 | 0.38% | 933,428 |
| Jan 24, 2025 | 13.25 | 13.38 | 13.02 | 13.19 | 12.99 | 0.08% | 761,472 |
| Jan 23, 2025 | 13.04 | 13.25 | 13.04 | 13.18 | 12.98 | 0.76% | 856,316 |
| Jan 22, 2025 | 13.13 | 13.20 | 13.01 | 13.08 | 12.88 | -1.21% | 722,497 |
| Jan 21, 2025 | 13.23 | 13.40 | 13.19 | 13.24 | 13.04 | 0.61% | 497,452 |
| Jan 17, 2025 | 13.26 | 13.32 | 13.04 | 13.16 | 12.96 | 0.23% | 579,434 |