Northwest Bancshares, Inc. (NWBI)

NASDAQ: NWBI · Real-Time Price · USD

15.27

-0.26 (-1.67%)

At close: Oct 27, 2026, 4:00 PM EDT

15.25

-0.02 (-0.13%)

Pre-market: Oct 28, 2026, 5:05 AM EDT

Northwest Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	15.53	15.67	15.23	15.27	15.27	-1.67%	1,629,529
Oct 26, 2026	15.52	15.85	15.49	15.53	15.53	0.32%	3,269,970
Oct 23, 2026	15.33	15.55	15.30	15.48	15.48	0.26%	1,185,896
Oct 22, 2026	15.05	15.48	15.05	15.44	15.44	2.56%	974,230
Oct 21, 2026	15.12	15.14	14.93	15.06	15.06	-0.20%	779,627
Oct 20, 2026	14.89	15.21	14.87	15.09	15.09	1.51%	871,735
Oct 19, 2026	14.92	14.96	14.81	14.86	14.86	-0.47%	646,834
Oct 16, 2026	14.90	15.13	14.87	14.93	14.93	0.27%	894,302
Oct 15, 2026	14.80	14.95	14.70	14.89	14.89	1.50%	1,010,002
Oct 14, 2026	14.64	14.75	14.50	14.67	14.67	-0.20%	1,023,823
Oct 13, 2026	14.95	15.01	14.63	14.70	14.70	-1.08%	1,790,940
Oct 12, 2026	14.69	14.88	14.68	14.86	14.86	1.30%	991,458
Oct 9, 2026	14.77	14.86	14.66	14.67	14.67	-1.21%	718,375
Oct 8, 2026	14.70	14.94	14.64	14.85	14.85	0.88%	1,019,632
Oct 7, 2026	14.88	14.88	14.62	14.72	14.72	-1.41%	1,048,069
Oct 6, 2026	15.08	15.17	14.90	14.93	14.93	-0.73%	719,216
Oct 5, 2026	15.17	15.19	14.99	15.04	15.04	-0.99%	1,025,199
Oct 2, 2026	15.15	15.28	15.09	15.19	15.19	1.33%	1,014,700
Oct 1, 2026	14.75	15.00	14.54	14.99	14.99	1.01%	1,097,782
Sep 30, 2026	14.94	15.20	14.72	14.84	14.84	-0.54%	1,450,333
Sep 29, 2026	15.12	15.20	14.86	14.92	14.92	-1.32%	1,155,674
Sep 28, 2026	15.31	15.33	15.10	15.12	15.12	-1.24%	1,049,756
Sep 25, 2026	15.24	15.35	15.20	15.31	15.31	0.86%	813,270
Sep 24, 2026	15.11	15.20	14.95	15.18	15.18	0.93%	915,335
Sep 23, 2026	15.19	15.25	15.02	15.04	15.04	-1.12%	1,123,564
Sep 22, 2026	15.42	15.48	15.18	15.21	15.21	-0.59%	975,455
Sep 21, 2026	15.45	15.52	15.30	15.30	15.30	-1.03%	814,756
Sep 18, 2026	15.36	15.53	15.23	15.46	15.46	0.52%	3,911,874
Sep 17, 2026	15.57	15.59	15.37	15.38	15.38	-0.45%	884,369
Sep 16, 2026	15.56	15.62	15.16	15.45	15.45	-0.96%	1,702,389
Sep 15, 2026	15.53	15.74	15.53	15.60	15.60	0.32%	1,048,760
Sep 14, 2026	15.45	15.69	15.45	15.55	15.55	0.39%	964,833
Sep 11, 2026	15.60	15.66	15.33	15.49	15.49	-	874,981
Sep 10, 2026	15.34	15.50	15.23	15.49	15.49	0.85%	740,797
Sep 9, 2026	15.39	15.52	15.31	15.36	15.36	-0.90%	904,602
Sep 8, 2026	15.56	15.61	15.47	15.50	15.50	-0.77%	863,663
Sep 4, 2026	15.46	15.72	15.46	15.62	15.62	0.71%	688,135
Sep 3, 2026	15.49	15.65	15.46	15.51	15.51	0.52%	1,095,540
Sep 2, 2026	15.19	15.49	15.17	15.43	15.43	1.92%	1,245,000
Sep 1, 2026	15.26	15.38	15.07	15.14	15.14	-0.98%	925,989
Aug 31, 2026	15.35	15.38	15.24	15.29	15.29	-0.33%	1,037,285
Aug 28, 2026	15.38	15.43	15.27	15.34	15.34	0.07%	902,525
Aug 27, 2026	15.18	15.33	15.11	15.33	15.33	0.07%	684,210
Aug 26, 2026	15.37	15.39	15.24	15.32	15.32	0.13%	784,903
Aug 25, 2026	15.39	15.40	15.25	15.30	15.30	-0.46%	573,085
Aug 24, 2026	15.41	15.53	15.34	15.37	15.37	-0.32%	476,536
Aug 21, 2026	15.48	15.51	15.24	15.42	15.42	0.72%	864,823
Aug 20, 2026	15.22	15.35	15.19	15.31	15.31	0.26%	666,973
Aug 19, 2026	15.65	15.66	15.24	15.27	15.27	-2.37%	921,449
Aug 18, 2026	15.71	15.75	15.56	15.64	15.64	-0.32%	828,552