Northwest Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	12.27	12.30	12.17	12.23	12.05	-0.16%	614,115
Dec 26, 2025	12.25	12.32	12.23	12.25	12.07	-0.33%	432,496
Dec 24, 2025	12.33	12.40	12.27	12.29	12.11	-0.49%	459,520
Dec 23, 2025	12.43	12.52	12.31	12.35	12.17	-1.04%	905,082
Dec 22, 2025	12.59	12.76	12.46	12.48	12.29	-1.03%	758,801
Dec 19, 2025	12.70	12.78	12.55	12.61	12.42	-1.25%	1,812,755
Dec 18, 2025	12.83	12.88	12.72	12.77	12.58	0.08%	756,822
Dec 17, 2025	12.67	12.90	12.64	12.76	12.57	0.39%	771,376
Dec 16, 2025	12.81	12.81	12.66	12.71	12.52	-0.55%	824,817
Dec 15, 2025	12.80	12.86	12.74	12.78	12.59	0.31%	872,510
Dec 12, 2025	12.83	12.86	12.63	12.74	12.55	-0.31%	707,778
Dec 11, 2025	12.75	12.91	12.71	12.78	12.59	0.16%	796,371
Dec 10, 2025	12.31	12.81	12.31	12.76	12.57	3.66%	1,359,837
Dec 9, 2025	12.25	12.44	12.22	12.31	12.13	0.33%	918,364