Northwest Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	12.23	12.33	11.77	12.05	12.05	-3.68%	2,081,998
Oct 27, 2025	12.56	12.62	12.48	12.51	12.51	-0.48%	692,968
Oct 24, 2025	12.38	12.60	12.37	12.57	12.57	2.36%	665,494
Oct 23, 2025	12.35	12.37	12.14	12.28	12.28	-0.57%	595,517
Oct 22, 2025	12.39	12.49	12.32	12.35	12.35	-0.08%	706,662
Oct 21, 2025	12.31	12.43	12.27	12.36	12.36	0.08%	449,629
Oct 20, 2025	12.14	12.37	12.07	12.35	12.35	2.07%	786,590
Oct 17, 2025	11.96	12.12	11.89	12.10	12.10	2.20%	870,162
Oct 16, 2025	12.42	12.45	11.78	11.84	11.84	-5.36%	1,174,019
Oct 15, 2025	12.66	12.70	12.43	12.51	12.51	-1.18%	634,235
Oct 14, 2025	12.14	12.75	12.11	12.66	12.66	4.03%	724,968
Oct 13, 2025	12.15	12.27	12.05	12.17	12.17	0.66%	648,875
Oct 10, 2025	12.59	12.75	12.09	12.09	12.09	-3.05%	973,440
Oct 9, 2025	12.49	12.50	12.34	12.47	12.47	-0.24%	671,881
Oct 8, 2025	12.47	12.55	12.40	12.50	12.50	0.32%	741,012
Oct 7, 2025	12.57	12.71	12.44	12.46	12.46	-0.80%	924,319
Oct 6, 2025	12.55	12.80	12.46	12.56	12.56	0.72%	1,141,995
Oct 3, 2025	12.36	12.58	12.36	12.47	12.47	1.14%	638,378
Oct 2, 2025	12.30	12.38	12.24	12.33	12.33	0.16%	586,374
Oct 1, 2025	12.28	12.37	12.24	12.31	12.31	-0.65%	622,713
Sep 30, 2025	12.43	12.49	12.29	12.39	12.39	-0.32%	680,449
Sep 29, 2025	12.52	12.52	12.32	12.43	12.43	-0.72%	636,132
Sep 26, 2025	12.50	12.59	12.45	12.52	12.52	0.48%	561,833
Sep 25, 2025	12.49	12.50	12.40	12.46	12.46	-0.16%	642,524
Sep 24, 2025	12.41	12.54	12.40	12.48	12.48	0.48%	721,600
Sep 23, 2025	12.39	12.63	12.39	12.42	12.42	0.32%	707,997
Sep 22, 2025	12.53	12.58	12.32	12.38	12.38	-1.51%	915,892
Sep 19, 2025	12.77	12.77	12.50	12.57	12.57	-1.72%	3,151,313
Sep 18, 2025	12.34	12.81	12.32	12.79	12.79	3.65%	1,200,588
Sep 17, 2025	12.32	12.68	12.30	12.34	12.34	0.24%	1,025,282
Sep 16, 2025	12.39	12.50	12.20	12.31	12.31	-0.97%	688,225
Sep 15, 2025	12.54	12.61	12.41	12.43	12.43	-0.72%	574,678
Sep 12, 2025	12.67	12.68	12.48	12.52	12.52	-1.42%	658,740
Sep 11, 2025	12.49	12.71	12.45	12.70	12.70	1.68%	793,463
Sep 10, 2025	12.48	12.57	12.42	12.49	12.49	0.08%	501,010
Sep 9, 2025	12.67	12.75	12.45	12.48	12.48	-2.04%	622,870
Sep 8, 2025	12.70	12.79	12.56	12.74	12.74	0.24%	845,042
Sep 5, 2025	12.90	13.03	12.63	12.71	12.71	-1.09%	902,775
Sep 4, 2025	12.67	12.85	12.58	12.85	12.85	2.07%	883,142
Sep 3, 2025	12.58	12.74	12.50	12.59	12.59	-0.28%	744,603
Sep 2, 2025	12.55	12.63	12.41	12.63	12.63	-0.20%	678,872
Aug 29, 2025	12.64	12.74	12.62	12.65	12.65	0.16%	558,182
Aug 28, 2025	12.76	12.77	12.57	12.63	12.63	-0.79%	622,038
Aug 27, 2025	12.60	12.73	12.60	12.73	12.73	0.95%	736,196
Aug 26, 2025	12.47	12.67	12.46	12.61	12.61	0.80%	627,139
Aug 25, 2025	12.59	12.61	12.50	12.51	12.51	-1.03%	649,276
Aug 22, 2025	12.06	12.67	12.06	12.64	12.64	5.07%	970,678
Aug 21, 2025	12.01	12.07	11.98	12.03	12.03	-0.50%	552,908
Aug 20, 2025	12.10	12.13	11.96	12.09	12.09	0.33%	753,635
Aug 19, 2025	11.95	12.18	11.92	12.05	12.05	0.75%	891,397