Northwest Bancshares, Inc. (NWBI)
NASDAQ: NWBI · Real-Time Price · USD
14.46
+0.03 (0.21%)
At close: Nov 20, 2024, 4:00 PM
14.50
+0.04 (0.28%)
After-hours: Nov 20, 2024, 6:24 PM EST
Northwest Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 14.40 | 14.51 | 14.32 | 14.46 | 14.46 | 0.21% | 473,212 |
| Nov 19, 2024 | 14.33 | 14.56 | 14.05 | 14.43 | 14.43 | -1.23% | 412,961 |
| Nov 18, 2024 | 14.65 | 14.83 | 14.61 | 14.61 | 14.61 | -0.75% | 1,096,714 |
| Nov 15, 2024 | 14.72 | 14.80 | 14.53 | 14.72 | 14.72 | 0.48% | 617,992 |
| Nov 14, 2024 | 14.84 | 14.89 | 14.54 | 14.65 | 14.65 | -0.88% | 464,629 |
| Nov 13, 2024 | 15.04 | 15.17 | 14.77 | 14.78 | 14.78 | -0.67% | 822,938 |
| Nov 12, 2024 | 14.93 | 15.15 | 14.68 | 14.88 | 14.88 | -0.53% | 627,952 |
| Nov 11, 2024 | 14.76 | 15.14 | 14.69 | 14.96 | 14.96 | 3.03% | 965,783 |
| Nov 8, 2024 | 14.36 | 14.62 | 14.35 | 14.52 | 14.52 | -0.75% | 711,535 |
| Nov 7, 2024 | 15.09 | 15.21 | 14.61 | 14.63 | 14.43 | -4.25% | 1,031,271 |
| Nov 6, 2024 | 14.29 | 15.36 | 14.29 | 15.28 | 15.07 | 14.03% | 2,149,543 |
| Nov 5, 2024 | 13.23 | 13.43 | 13.21 | 13.40 | 13.22 | 1.44% | 437,238 |
| Nov 4, 2024 | 13.30 | 13.31 | 13.09 | 13.21 | 13.03 | -0.75% | 448,129 |
| Nov 1, 2024 | 13.35 | 13.47 | 13.25 | 13.31 | 13.13 | 0.15% | 853,668 |
| Oct 31, 2024 | 13.48 | 13.53 | 13.27 | 13.29 | 13.11 | -1.26% | 441,870 |
| Oct 30, 2024 | 13.39 | 13.74 | 13.39 | 13.46 | 13.28 | - | 434,297 |
| Oct 29, 2024 | 13.30 | 13.51 | 13.30 | 13.46 | 13.28 | -0.15% | 370,793 |
| Oct 28, 2024 | 13.18 | 13.54 | 13.17 | 13.48 | 13.30 | 3.14% | 822,061 |
| Oct 25, 2024 | 13.36 | 13.37 | 13.04 | 13.07 | 12.89 | -1.73% | 801,120 |
| Oct 24, 2024 | 13.26 | 13.34 | 13.05 | 13.30 | 13.12 | 0.23% | 532,244 |
| Oct 23, 2024 | 13.17 | 13.30 | 13.14 | 13.27 | 13.09 | 0.38% | 582,936 |
| Oct 22, 2024 | 13.21 | 13.26 | 13.09 | 13.22 | 13.04 | 0.15% | 679,654 |
| Oct 21, 2024 | 13.58 | 13.60 | 13.17 | 13.20 | 13.02 | -2.87% | 669,583 |
| Oct 18, 2024 | 13.81 | 13.81 | 13.56 | 13.59 | 13.41 | -1.59% | 564,107 |
| Oct 17, 2024 | 13.70 | 13.82 | 13.62 | 13.81 | 13.62 | 0.58% | 476,074 |
| Oct 16, 2024 | 13.62 | 13.82 | 13.39 | 13.73 | 13.54 | 1.78% | 494,136 |
| Oct 15, 2024 | 13.42 | 13.77 | 13.36 | 13.49 | 13.31 | 0.60% | 798,880 |
| Oct 14, 2024 | 13.27 | 13.45 | 13.18 | 13.41 | 13.23 | 1.06% | 398,803 |
| Oct 11, 2024 | 12.94 | 13.34 | 12.94 | 13.27 | 13.09 | 2.87% | 937,254 |
| Oct 10, 2024 | 12.93 | 12.97 | 12.79 | 12.90 | 12.73 | -0.39% | 551,286 |
| Oct 9, 2024 | 12.91 | 13.05 | 12.86 | 12.95 | 12.77 | 0.31% | 392,732 |
| Oct 8, 2024 | 12.98 | 13.02 | 12.89 | 12.91 | 12.74 | -0.08% | 416,610 |
| Oct 7, 2024 | 12.90 | 12.96 | 12.85 | 12.92 | 12.74 | -0.54% | 550,208 |
| Oct 4, 2024 | 13.03 | 13.10 | 12.92 | 12.99 | 12.81 | 1.01% | 507,202 |
| Oct 3, 2024 | 12.79 | 12.94 | 12.74 | 12.86 | 12.69 | - | 458,966 |
| Oct 2, 2024 | 12.97 | 13.15 | 12.82 | 12.86 | 12.69 | -0.92% | 462,843 |
| Oct 1, 2024 | 13.31 | 13.31 | 12.92 | 12.98 | 12.80 | -2.99% | 586,805 |
| Sep 30, 2024 | 13.18 | 13.46 | 13.10 | 13.38 | 13.20 | 1.52% | 674,354 |
| Sep 27, 2024 | 13.29 | 13.35 | 13.15 | 13.18 | 13.00 | - | 474,748 |
| Sep 26, 2024 | 13.30 | 13.30 | 13.14 | 13.18 | 13.00 | 0.30% | 525,454 |
| Sep 25, 2024 | 13.28 | 13.28 | 13.13 | 13.14 | 12.96 | -0.90% | 499,952 |
| Sep 24, 2024 | 13.45 | 13.47 | 13.25 | 13.26 | 13.08 | -1.49% | 534,471 |
| Sep 23, 2024 | 13.51 | 13.54 | 13.35 | 13.46 | 13.28 | 0.22% | 731,356 |
| Sep 20, 2024 | 13.71 | 13.73 | 13.42 | 13.43 | 13.25 | -2.68% | 3,160,961 |
| Sep 19, 2024 | 13.77 | 13.85 | 13.57 | 13.80 | 13.61 | 2.30% | 899,508 |
| Sep 18, 2024 | 13.44 | 13.89 | 13.30 | 13.49 | 13.31 | 0.15% | 1,042,196 |
| Sep 17, 2024 | 13.50 | 13.72 | 13.36 | 13.47 | 13.29 | 0.75% | 582,273 |
| Sep 16, 2024 | 13.34 | 13.48 | 13.18 | 13.37 | 13.19 | 0.30% | 481,107 |
| Sep 13, 2024 | 13.15 | 13.33 | 13.06 | 13.33 | 13.15 | 2.30% | 489,786 |
| Sep 12, 2024 | 13.11 | 13.11 | 12.94 | 13.03 | 12.85 | - | 518,221 |
| Sep 11, 2024 | 13.10 | 13.12 | 12.75 | 13.03 | 12.85 | -1.51% | 697,998 |
| Sep 10, 2024 | 13.16 | 13.25 | 13.00 | 13.23 | 13.05 | 0.46% | 507,223 |
| Sep 9, 2024 | 13.28 | 13.28 | 13.11 | 13.17 | 12.99 | -0.90% | 735,044 |
| Sep 6, 2024 | 13.49 | 13.53 | 13.23 | 13.29 | 13.11 | -1.04% | 421,080 |
| Sep 5, 2024 | 13.67 | 13.67 | 13.40 | 13.43 | 13.25 | -1.18% | 376,144 |
| Sep 4, 2024 | 13.68 | 13.84 | 13.52 | 13.59 | 13.41 | -1.02% | 423,062 |
| Sep 3, 2024 | 13.77 | 13.90 | 13.66 | 13.73 | 13.54 | -0.87% | 534,664 |
| Aug 30, 2024 | 13.78 | 13.88 | 13.68 | 13.85 | 13.66 | 0.44% | 587,287 |
| Aug 29, 2024 | 13.76 | 13.84 | 13.57 | 13.79 | 13.60 | 0.66% | 591,970 |
| Aug 28, 2024 | 13.45 | 13.75 | 13.44 | 13.70 | 13.51 | 1.33% | 632,631 |
| Aug 27, 2024 | 13.61 | 13.61 | 13.46 | 13.52 | 13.34 | -1.10% | 543,565 |
| Aug 26, 2024 | 13.90 | 13.93 | 13.65 | 13.67 | 13.48 | -0.94% | 635,002 |
| Aug 23, 2024 | 13.31 | 13.95 | 13.26 | 13.80 | 13.61 | 4.47% | 1,199,211 |
| Aug 22, 2024 | 13.17 | 13.32 | 13.14 | 13.21 | 13.03 | -0.08% | 899,333 |
| Aug 21, 2024 | 13.25 | 13.25 | 13.09 | 13.22 | 13.04 | 0.38% | 367,480 |
| Aug 20, 2024 | 13.38 | 13.38 | 13.16 | 13.17 | 12.99 | -1.79% | 539,606 |
| Aug 19, 2024 | 13.22 | 13.50 | 13.20 | 13.41 | 13.23 | 1.44% | 698,498 |
| Aug 16, 2024 | 13.01 | 13.28 | 13.00 | 13.22 | 13.04 | 1.54% | 550,470 |
| Aug 15, 2024 | 13.06 | 13.21 | 12.98 | 13.02 | 12.84 | 1.32% | 486,685 |
| Aug 14, 2024 | 12.88 | 12.98 | 12.68 | 12.85 | 12.68 | -0.23% | 607,869 |
| Aug 13, 2024 | 12.83 | 12.96 | 12.63 | 12.88 | 12.71 | 1.50% | 554,012 |
| Aug 12, 2024 | 12.88 | 12.97 | 12.58 | 12.69 | 12.52 | -0.63% | 595,254 |
| Aug 9, 2024 | 12.90 | 12.90 | 12.62 | 12.77 | 12.60 | -0.85% | 559,961 |
| Aug 8, 2024 | 12.88 | 12.88 | 12.67 | 12.88 | 12.71 | 1.34% | 525,380 |
| Aug 7, 2024 | 12.91 | 12.96 | 12.68 | 12.71 | 12.54 | -0.63% | 435,391 |
| Aug 6, 2024 | 12.79 | 12.93 | 12.67 | 12.79 | 12.62 | -0.23% | 668,522 |
| Aug 5, 2024 | 12.67 | 12.97 | 12.38 | 12.82 | 12.65 | -2.58% | 1,018,319 |
| Aug 2, 2024 | 12.99 | 13.24 | 12.92 | 13.16 | 12.98 | -3.45% | 966,025 |
| Aug 1, 2024 | 14.04 | 14.07 | 13.47 | 13.63 | 13.24 | -2.92% | 1,063,587 |
| Jul 31, 2024 | 14.11 | 14.35 | 14.00 | 14.04 | 13.64 | -0.50% | 775,594 |
| Jul 30, 2024 | 14.06 | 14.22 | 14.04 | 14.11 | 13.71 | 0.43% | 553,884 |
| Jul 29, 2024 | 14.29 | 14.32 | 13.99 | 14.05 | 13.65 | -1.47% | 784,714 |
| Jul 26, 2024 | 14.37 | 14.55 | 14.10 | 14.26 | 13.86 | 0.71% | 858,787 |
| Jul 25, 2024 | 13.77 | 14.27 | 13.72 | 14.16 | 13.76 | 3.06% | 990,263 |
| Jul 24, 2024 | 13.92 | 14.02 | 13.71 | 13.74 | 13.35 | -1.29% | 1,227,472 |
| Jul 23, 2024 | 12.59 | 13.97 | 12.59 | 13.92 | 13.53 | 4.50% | 2,089,499 |
| Jul 22, 2024 | 13.05 | 13.35 | 12.93 | 13.32 | 12.94 | 1.45% | 684,683 |
| Jul 19, 2024 | 13.15 | 13.43 | 13.11 | 13.13 | 12.76 | -0.15% | 668,940 |
| Jul 18, 2024 | 13.26 | 13.58 | 13.05 | 13.15 | 12.78 | -1.79% | 1,090,664 |
| Jul 17, 2024 | 12.94 | 13.45 | 12.93 | 13.39 | 13.01 | 2.53% | 1,093,234 |
| Jul 16, 2024 | 12.67 | 13.13 | 12.63 | 13.06 | 12.69 | 3.98% | 1,125,383 |
| Jul 15, 2024 | 12.39 | 12.69 | 12.39 | 12.56 | 12.20 | 2.61% | 984,536 |
| Jul 12, 2024 | 12.26 | 12.36 | 12.16 | 12.24 | 11.89 | 0.16% | 831,406 |
| Jul 11, 2024 | 11.88 | 12.26 | 11.82 | 12.22 | 11.87 | 4.62% | 1,035,406 |
| Jul 10, 2024 | 11.48 | 11.69 | 11.48 | 11.68 | 11.35 | 1.48% | 478,553 |
| Jul 9, 2024 | 11.27 | 11.51 | 11.23 | 11.51 | 11.18 | 1.95% | 490,372 |
| Jul 8, 2024 | 11.30 | 11.40 | 11.26 | 11.29 | 10.97 | 0.44% | 512,788 |
| Jul 5, 2024 | 11.39 | 11.41 | 11.22 | 11.24 | 10.92 | -1.58% | 397,502 |
| Jul 3, 2024 | 11.58 | 11.58 | 11.37 | 11.42 | 11.10 | -1.13% | 381,874 |
| Jul 2, 2024 | 11.43 | 11.58 | 11.43 | 11.55 | 11.22 | 0.61% | 526,825 |