Northwest Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	12.11	12.33	12.00	12.25	12.25	0.25%	1,168,658
Mar 11, 2026	12.11	12.36	12.06	12.22	12.22	-0.08%	1,137,962
Mar 10, 2026	12.23	12.50	12.19	12.23	12.23	-0.65%	1,603,055
Mar 9, 2026	12.08	12.41	11.76	12.31	12.31	0.24%	2,085,692
Mar 6, 2026	12.17	12.32	11.96	12.28	12.28	-1.37%	1,287,108
Mar 5, 2026	12.50	12.57	12.31	12.45	12.45	-1.43%	902,120
Mar 4, 2026	12.69	12.73	12.57	12.63	12.63	0.08%	873,552
Mar 3, 2026	12.40	12.71	12.30	12.62	12.62	-0.08%	954,595
Mar 2, 2026	12.30	12.72	12.16	12.63	12.63	1.45%	916,683
Feb 27, 2026	12.70	12.73	12.35	12.45	12.45	-3.56%	1,156,022
Feb 26, 2026	12.97	13.14	12.79	12.91	12.91	-0.08%	783,152
Feb 25, 2026	12.74	12.93	12.69	12.92	12.92	2.30%	682,664
Feb 24, 2026	12.53	12.65	12.48	12.63	12.63	0.72%	828,623
Feb 23, 2026	12.92	13.04	12.36	12.54	12.54	-3.46%	1,184,649
Feb 20, 2026	12.95	13.06	12.81	12.99	12.99	0.23%	831,084
Feb 19, 2026	12.84	12.98	12.79	12.96	12.96	0.15%	835,632
Feb 18, 2026	13.05	13.17	12.87	12.94	12.94	-0.69%	1,255,763
Feb 17, 2026	13.04	13.20	12.95	13.03	13.03	0.31%	886,669
Feb 13, 2026	12.92	13.04	12.76	12.99	12.99	0.46%	691,280
Feb 12, 2026	13.12	13.17	12.73	12.93	12.93	-0.61%	1,218,437
Feb 11, 2026	13.23	13.36	12.94	13.01	13.01	-1.14%	992,119
Feb 10, 2026	13.27	13.38	13.08	13.16	13.16	-1.13%	973,975
Feb 9, 2026	13.37	13.45	13.28	13.31	13.31	-0.22%	738,272
Feb 6, 2026	13.33	13.47	13.29	13.34	13.34	0.76%	1,025,736
Feb 5, 2026	13.26	13.33	13.07	13.24	13.24	-1.49%	1,191,831
Feb 4, 2026	13.28	13.59	13.25	13.44	13.24	1.66%	1,632,574
Feb 3, 2026	13.06	13.33	12.98	13.22	13.02	1.38%	1,400,226
Feb 2, 2026	12.94	13.19	12.87	13.04	12.85	1.24%	1,174,069
Jan 30, 2026	12.82	12.92	12.70	12.88	12.69	0.70%	1,752,381
Jan 29, 2026	12.57	12.80	12.57	12.79	12.60	1.91%	1,643,134
Jan 28, 2026	12.78	12.83	12.55	12.55	12.36	-1.65%	1,102,424
Jan 27, 2026	12.65	13.01	12.62	12.76	12.57	0.79%	1,486,155
Jan 26, 2026	12.49	12.69	12.42	12.66	12.47	1.36%	1,029,497
Jan 23, 2026	12.76	12.82	12.45	12.49	12.30	-2.50%	1,020,978
Jan 22, 2026	12.91	13.07	12.81	12.81	12.62	-0.85%	1,377,948
Jan 21, 2026	12.43	12.92	12.40	12.92	12.73	4.87%	1,487,159
Jan 20, 2026	12.18	12.43	12.12	12.32	12.14	0.33%	1,080,664
Jan 16, 2026	12.34	12.39	12.27	12.28	12.10	-0.81%	910,873
Jan 15, 2026	12.14	12.46	12.10	12.38	12.20	2.06%	823,748
Jan 14, 2026	11.95	12.18	11.93	12.13	11.95	1.25%	801,550
Jan 13, 2026	12.14	12.15	11.96	11.98	11.80	-0.83%	882,403
Jan 12, 2026	12.11	12.22	12.03	12.08	11.90	-1.23%	643,900
Jan 9, 2026	12.37	12.50	12.19	12.23	12.05	-1.37%	857,349
Jan 8, 2026	12.01	12.47	12.01	12.40	12.22	2.65%	712,544
Jan 7, 2026	12.21	12.22	11.98	12.08	11.90	-0.98%	634,912
Jan 6, 2026	12.10	12.23	12.00	12.20	12.02	0.58%	717,212
Jan 5, 2026	11.95	12.32	11.92	12.13	11.95	1.25%	728,846
Jan 2, 2026	12.01	12.07	11.84	11.98	11.80	-0.17%	679,392
Dec 31, 2025	12.10	12.14	11.98	12.00	11.82	-0.83%	580,561
Dec 30, 2025	12.25	12.25	12.10	12.10	11.92	-1.06%	642,093