Northwest Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	11.75	11.76	11.62	11.75	11.75	-0.34%	886,966
Apr 24, 2025	11.63	11.81	11.55	11.79	11.79	1.03%	702,141
Apr 23, 2025	11.83	11.97	11.61	11.67	11.67	1.04%	933,420
Apr 22, 2025	11.38	11.62	11.23	11.55	11.55	2.67%	870,782
Apr 21, 2025	11.25	11.32	11.15	11.25	11.25	-0.97%	786,613
Apr 17, 2025	11.31	11.44	11.31	11.36	11.36	0.35%	928,720
Apr 16, 2025	11.25	11.35	11.20	11.32	11.32	0.89%	866,664
Apr 15, 2025	11.04	11.33	11.04	11.22	11.22	1.63%	772,609
Apr 14, 2025	11.05	11.08	10.76	11.04	11.04	1.28%	882,349
Apr 11, 2025	10.87	11.04	10.75	10.90	10.90	-1.00%	997,349
Apr 10, 2025	11.40	11.47	10.80	11.01	11.01	-4.34%	1,255,329
Apr 9, 2025	10.90	11.80	10.79	11.51	11.51	3.88%	1,685,020
Apr 8, 2025	11.33	11.54	10.94	11.08	11.08	-0.18%	1,153,552
Apr 7, 2025	10.89	11.66	10.78	11.10	11.10	-0.72%	1,366,789
Apr 4, 2025	11.13	11.27	10.89	11.18	11.18	-2.78%	1,531,043
Apr 3, 2025	11.79	11.81	11.47	11.50	11.50	-5.51%	1,374,806
Apr 2, 2025	11.96	12.17	11.92	12.17	12.17	1.00%	674,328
Apr 1, 2025	11.97	12.10	11.84	12.05	12.05	0.25%	779,421
Mar 31, 2025	11.87	12.10	11.82	12.02	12.02	0.33%	923,187
Mar 28, 2025	12.18	12.18	11.91	11.98	11.98	-1.40%	455,463
Mar 27, 2025	12.17	12.24	12.07	12.15	12.15	-0.08%	506,047
Mar 26, 2025	12.13	12.28	12.09	12.16	12.16	0.58%	396,356
Mar 25, 2025	12.24	12.26	12.09	12.09	12.09	-0.58%	561,767
Mar 24, 2025	12.15	12.22	12.06	12.16	12.16	0.91%	523,794
Mar 21, 2025	11.99	12.08	11.87	12.05	12.05	0.42%	2,360,766
Mar 20, 2025	12.06	12.24	11.98	12.00	12.00	-1.07%	616,924
Mar 19, 2025	12.14	12.30	12.11	12.13	12.13	-0.08%	724,685
Mar 18, 2025	12.03	12.15	12.01	12.14	12.14	0.25%	608,861
Mar 17, 2025	12.14	12.26	12.04	12.11	12.11	-0.57%	553,678
Mar 14, 2025	11.92	12.19	11.88	12.18	12.18	3.05%	716,597
Mar 13, 2025	11.90	12.04	11.81	11.82	11.82	-0.25%	497,626
Mar 12, 2025	11.85	11.91	11.67	11.85	11.85	0.59%	729,375
Mar 11, 2025	12.06	12.12	11.77	11.78	11.78	-1.75%	696,066
Mar 10, 2025	12.09	12.24	11.92	11.99	11.99	-1.40%	818,006
Mar 7, 2025	12.17	12.28	12.05	12.16	12.16	-0.41%	631,271
Mar 6, 2025	12.19	12.27	12.08	12.21	12.21	-0.41%	509,284
Mar 5, 2025	12.31	12.41	12.13	12.26	12.26	-0.08%	609,376
Mar 4, 2025	12.54	12.54	12.24	12.27	12.27	-3.08%	696,294
Mar 3, 2025	12.62	12.82	12.56	12.66	12.66	0.32%	608,518
Feb 28, 2025	12.47	12.65	12.44	12.62	12.62	1.45%	847,059
Feb 27, 2025	12.41	12.51	12.33	12.44	12.44	0.32%	511,112
Feb 26, 2025	12.50	12.55	12.25	12.40	12.40	-0.72%	625,882
Feb 25, 2025	12.51	12.61	12.46	12.49	12.49	0.56%	499,258
Feb 24, 2025	12.67	12.67	12.40	12.42	12.42	-1.19%	665,161
Feb 21, 2025	12.75	12.79	12.56	12.57	12.57	-0.63%	652,601
Feb 20, 2025	12.74	12.79	12.49	12.65	12.65	-0.86%	825,144
Feb 19, 2025	12.94	12.99	12.74	12.76	12.76	-2.07%	1,276,772
Feb 18, 2025	13.03	13.15	12.94	13.03	13.03	-0.08%	392,059
Feb 14, 2025	13.10	13.25	13.00	13.04	13.04	-0.38%	516,377
Feb 13, 2025	13.04	13.11	12.93	13.09	13.09	1.08%	547,689