Northwest Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	14.05	14.20	13.88	14.17	14.17	2.68%	818,408
Jun 3, 2026	14.15	14.15	13.78	13.80	13.80	-2.54%	1,183,644
Jun 2, 2026	13.93	14.21	13.88	14.16	14.16	1.36%	979,049
Jun 1, 2026	14.07	14.07	13.85	13.97	13.97	-1.27%	870,962
May 29, 2026	14.11	14.23	14.08	14.15	14.15	0.57%	1,597,141
May 28, 2026	13.91	14.11	13.83	14.07	14.07	1.15%	1,333,511
May 27, 2026	14.01	14.14	13.87	13.91	13.91	-1.35%	878,494
May 26, 2026	13.97	14.13	13.95	14.10	14.10	0.93%	897,633
May 22, 2026	14.00	14.06	13.95	13.97	13.97	-	657,773
May 21, 2026	13.80	13.98	13.76	13.97	13.97	0.58%	902,776
May 20, 2026	13.68	14.01	13.60	13.89	13.89	1.68%	1,422,206
May 19, 2026	13.65	13.70	13.52	13.66	13.66	-	763,429
May 18, 2026	13.44	13.69	13.40	13.66	13.66	1.94%	806,804
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	-0.36%	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