Northwest Bancshares, Inc. (NWBI)

Northwest Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	13.58	13.58	13.32	13.40	13.40	-1.33%	1,060,145
May 14, 2026	13.62	13.74	13.54	13.58	13.58	0.44%	806,890
May 13, 2026	13.64	13.71	13.49	13.52	13.52	-1.39%	1,052,383
May 12, 2026	13.75	13.78	13.50	13.71	13.71	0.07%	1,048,310
May 11, 2026	13.95	13.97	13.67	13.70	13.70	-1.37%	924,636
May 8, 2026	13.82	13.93	13.75	13.89	13.89	0.43%	757,448
May 7, 2026	13.90	14.00	13.81	13.83	13.83	-1.78%	986,507
May 6, 2026	14.10	14.18	14.03	14.08	13.88	0.36%	1,006,576
May 5, 2026	13.82	14.10	13.81	14.03	13.83	1.81%	889,407
May 4, 2026	13.80	13.95	13.72	13.78	13.58	-1.15%	1,173,968
May 1, 2026	13.82	14.01	13.70	13.94	13.74	0.80%	871,686
Apr 30, 2026	13.68	14.01	13.62	13.83	13.63	0.58%	1,530,223
Apr 29, 2026	14.09	14.20	13.70	13.75	13.55	-2.90%	1,550,738
Apr 28, 2026	13.68	14.26	13.65	14.16	13.96	4.97%	2,248,149
Apr 27, 2026	13.27	13.50	13.27	13.49	13.30	1.58%	1,093,288
Apr 24, 2026	13.38	13.50	13.25	13.28	13.09	-1.04%	718,385
Apr 23, 2026	13.24	13.44	13.18	13.42	13.23	1.67%	576,665
Apr 22, 2026	13.22	13.31	13.11	13.20	13.01	-0.15%	783,316
Apr 21, 2026	13.36	13.40	13.19	13.22	13.03	-1.20%	1,383,740
Apr 20, 2026	13.36	13.57	13.36	13.38	13.19	-0.52%	726,197
Apr 17, 2026	13.39	13.65	13.34	13.45	13.26	1.51%	1,330,587
Apr 16, 2026	13.22	13.29	13.19	13.25	13.06	-0.30%	1,122,145
Apr 15, 2026	13.38	13.38	13.21	13.29	13.10	-0.67%	946,386
Apr 14, 2026	13.40	13.45	13.27	13.38	13.19	-0.67%	979,889
Apr 13, 2026	13.55	13.55	13.36	13.47	13.28	-0.66%	778,498
Apr 10, 2026	13.70	13.70	13.51	13.56	13.37	-1.24%	814,352
Apr 9, 2026	13.44	13.75	13.41	13.73	13.53	1.93%	1,163,038
Apr 8, 2026	13.36	13.57	13.33	13.47	13.28	2.28%	1,310,699
Apr 7, 2026	13.09	13.26	13.03	13.17	12.98	0.69%	1,138,069
Apr 6, 2026	12.86	13.10	12.86	13.08	12.89	1.16%	868,171
Apr 2, 2026	12.72	12.98	12.70	12.93	12.75	0.31%	1,082,314
Apr 1, 2026	12.69	12.98	12.69	12.89	12.71	1.58%	1,259,728
Mar 31, 2026	12.70	12.77	12.59	12.69	12.51	0.87%	2,027,133
Mar 30, 2026	12.48	12.62	12.43	12.58	12.40	1.29%	1,316,249
Mar 27, 2026	12.47	12.59	12.37	12.42	12.24	-1.35%	1,019,040
Mar 26, 2026	12.44	12.64	12.43	12.59	12.41	0.64%	1,240,908
Mar 25, 2026	12.52	12.58	12.30	12.51	12.33	0.48%	5,446,712
Mar 24, 2026	12.34	12.64	12.32	12.45	12.27	0.08%	1,401,935
Mar 23, 2026	12.46	12.70	12.38	12.44	12.26	1.88%	1,443,833
Mar 20, 2026	12.22	12.29	12.02	12.21	12.04	-0.08%	8,825,061
Mar 19, 2026	12.03	12.29	11.95	12.22	12.05	1.08%	1,336,323
Mar 18, 2026	12.11	12.25	11.98	12.09	11.92	-0.33%	1,458,204
Mar 17, 2026	12.35	12.37	12.12	12.13	11.96	-0.74%	1,068,245
Mar 16, 2026	12.38	12.38	12.20	12.22	12.05	-0.33%	888,839
Mar 13, 2026	12.35	12.38	12.14	12.26	12.09	0.08%	1,051,050
Mar 12, 2026	12.11	12.33	12.00	12.25	12.08	0.25%	1,168,658
Mar 11, 2026	12.11	12.36	12.06	12.22	12.05	-0.08%	1,137,962
Mar 10, 2026	12.23	12.50	12.19	12.23	12.06	-0.65%	1,603,056
Mar 9, 2026	12.08	12.41	11.76	12.31	12.14	0.24%	2,085,693
Mar 6, 2026	12.17	12.32	11.96	12.28	12.11	-1.37%	1,287,138

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.