Northwest Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	14.88	14.88	14.73	14.68	14.68	-1.67%	72,281
Oct 6, 2026	15.08	15.17	14.90	14.93	14.93	-0.73%	712,062
Oct 5, 2026	15.17	15.19	14.99	15.04	15.04	-0.99%	1,021,036
Oct 2, 2026	15.15	15.28	15.09	15.19	15.19	1.33%	1,014,699
Oct 1, 2026	14.75	15.00	14.54	14.99	14.99	1.01%	1,097,779
Sep 30, 2026	14.94	15.20	14.72	14.84	14.84	-0.54%	1,450,330
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
Aug 17, 2026	15.66	15.82	15.65	15.69	15.69	-0.38%	667,203
Aug 14, 2026	15.78	15.89	15.75	15.75	15.75	-0.25%	419,976
Aug 13, 2026	15.82	15.90	15.75	15.79	15.79	0.45%	509,102
Aug 12, 2026	15.63	15.80	15.63	15.72	15.72	0.58%	622,785
Aug 11, 2026	15.50	15.68	15.50	15.63	15.63	0.90%	607,123
Aug 10, 2026	15.49	15.62	15.37	15.49	15.49	-0.39%	1,066,733
Aug 7, 2026	15.60	15.64	15.51	15.55	15.55	-0.64%	839,114
Aug 6, 2026	15.80	15.88	15.61	15.65	15.65	-0.70%	923,801
Aug 5, 2026	16.03	16.04	15.90	15.96	15.76	-0.31%	1,161,093
Aug 4, 2026	15.89	16.09	15.80	16.01	15.81	0.82%	1,116,081
Aug 3, 2026	15.86	15.94	15.75	15.88	15.68	0.89%	1,074,302
Jul 31, 2026	15.74	15.79	15.53	15.74	15.54	0.32%	1,646,717
Jul 30, 2026	15.91	15.94	15.65	15.69	15.49	-1.26%	1,012,305
Jul 29, 2026	15.81	15.92	15.79	15.89	15.69	-0.06%	1,343,848