Northwest Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2025	12.00	12.05	11.89	11.96	11.96	-0.50%	737,543
Aug 15, 2025	12.21	12.26	12.00	12.02	12.02	-1.31%	1,182,648
Aug 14, 2025	12.15	12.23	12.11	12.18	12.18	-1.06%	824,504
Aug 13, 2025	12.09	12.33	12.07	12.31	12.31	2.41%	1,031,735
Aug 12, 2025	11.56	12.03	11.56	12.02	12.02	4.43%	1,110,963
Aug 11, 2025	11.51	11.56	11.42	11.51	11.51	0.09%	884,418
Aug 8, 2025	11.50	11.51	11.39	11.50	11.50	-1.20%	1,252,901
Aug 7, 2025	11.75	11.75	11.59	11.64	11.44	-0.09%	1,579,394
Aug 6, 2025	11.71	11.74	11.64	11.65	11.45	-0.60%	887,118
Aug 5, 2025	11.74	11.80	11.61	11.72	11.52	-0.42%	893,688
Aug 4, 2025	11.76	11.83	11.69	11.77	11.57	0.64%	1,094,618
Aug 1, 2025	11.63	11.76	11.50	11.70	11.50	-0.04%	1,438,034
Jul 31, 2025	11.90	11.95	11.67	11.70	11.50	-2.42%	1,709,635
Jul 30, 2025	12.70	12.81	11.96	11.99	11.79	-2.88%	2,106,065
Jul 29, 2025	12.68	12.73	12.33	12.35	12.13	-2.64%	1,484,813
Jul 28, 2025	12.63	12.72	12.52	12.68	12.46	0.40%	1,429,965
Jul 25, 2025	12.71	12.75	12.51	12.63	12.41	-0.94%	4,896,953
Jul 24, 2025	13.09	13.09	12.72	12.75	12.53	-2.82%	1,049,328
Jul 23, 2025	13.29	13.31	13.00	13.12	12.90	-0.98%	977,865
Jul 22, 2025	13.29	13.36	13.22	13.25	13.02	-	1,224,157
Jul 21, 2025	13.38	13.46	13.24	13.25	13.02	-0.45%	698,510
Jul 18, 2025	13.41	13.46	13.21	13.31	13.08	-0.52%	733,625
Jul 17, 2025	13.20	13.48	13.17	13.38	13.15	1.06%	966,485
Jul 16, 2025	13.23	13.30	13.03	13.24	13.01	0.68%	624,421
Jul 15, 2025	13.51	13.55	13.15	13.15	12.93	-2.81%	748,622
Jul 14, 2025	13.36	13.54	13.29	13.53	13.30	0.97%	408,882
Jul 11, 2025	13.48	13.50	13.38	13.40	13.17	-0.96%	377,489
Jul 10, 2025	13.42	13.62	13.41	13.53	13.30	0.37%	472,923
Jul 9, 2025	13.47	13.51	13.40	13.48	13.25	0.15%	562,568
Jul 8, 2025	13.38	13.58	13.33	13.46	13.23	0.98%	936,895
Jul 7, 2025	13.45	13.60	13.29	13.33	13.10	-1.19%	682,531
Jul 3, 2025	13.38	13.58	13.32	13.49	13.26	1.12%	434,654