Northwest Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 27, 2025	12.56	12.62	12.48	12.51	12.30	-0.48%	692,968
Oct 24, 2025	12.38	12.60	12.37	12.57	12.36	2.36%	665,494
Oct 23, 2025	12.35	12.37	12.14	12.28	12.08	-0.57%	595,517
Oct 22, 2025	12.39	12.49	12.32	12.35	12.14	-0.08%	706,662
Oct 21, 2025	12.31	12.43	12.27	12.36	12.15	0.08%	449,629
Oct 20, 2025	12.14	12.37	12.07	12.35	12.14	2.07%	786,590
Oct 17, 2025	11.96	12.12	11.89	12.10	11.90	2.20%	870,162
Oct 16, 2025	12.42	12.45	11.78	11.84	11.64	-5.36%	1,174,019
Oct 15, 2025	12.66	12.70	12.43	12.51	12.30	-1.18%	634,235
Oct 14, 2025	12.14	12.75	12.11	12.66	12.45	4.03%	724,968
Oct 13, 2025	12.15	12.27	12.05	12.17	11.97	0.66%	648,875
Oct 10, 2025	12.59	12.75	12.09	12.09	11.89	-3.05%	973,440
Oct 9, 2025	12.49	12.50	12.34	12.47	12.26	-0.24%	671,881
Oct 8, 2025	12.47	12.55	12.40	12.50	12.29	0.32%	741,012
Oct 7, 2025	12.57	12.71	12.44	12.46	12.25	-0.80%	924,319
Oct 6, 2025	12.55	12.80	12.46	12.56	12.35	0.72%	1,141,995
Oct 3, 2025	12.36	12.58	12.36	12.47	12.26	1.14%	638,378
Oct 2, 2025	12.30	12.38	12.24	12.33	12.12	0.16%	586,374
Oct 1, 2025	12.28	12.37	12.24	12.31	12.10	-0.65%	622,713
Sep 30, 2025	12.43	12.49	12.29	12.39	12.18	-0.32%	680,449
Sep 29, 2025	12.52	12.52	12.32	12.43	12.22	-0.72%	636,132
Sep 26, 2025	12.50	12.59	12.45	12.52	12.31	0.48%	561,833
Sep 25, 2025	12.49	12.50	12.40	12.46	12.25	-0.16%	642,524
Sep 24, 2025	12.41	12.54	12.40	12.48	12.27	0.48%	721,600
Sep 23, 2025	12.39	12.63	12.39	12.42	12.21	0.32%	707,997
Sep 22, 2025	12.53	12.58	12.32	12.38	12.17	-1.51%	915,892
Sep 19, 2025	12.77	12.77	12.50	12.57	12.36	-1.72%	3,151,313
Sep 18, 2025	12.34	12.81	12.32	12.79	12.58	3.65%	1,200,588