Northwest Bancshares, Inc. - NWBI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	12.36	12.47	12.47	12.58	12.36	638,400
October 02, 2025	12.3	12.33	12.33	12.38	12.24	586,400
October 01, 2025	12.28	12.31	12.31	12.37	12.24	622,713
September 30, 2025	12.43	12.39	12.39	12.49	12.29	680,449
September 29, 2025	12.52	12.43	12.43	12.52	12.32	636,132
September 26, 2025	12.5	12.52	12.52	12.59	12.45	561,833
September 25, 2025	12.49	12.46	12.46	12.5	12.4	642,524
September 24, 2025	12.41	12.48	12.48	12.54	12.4	721,600
September 23, 2025	12.39	12.42	12.42	12.63	12.39	708,000
September 22, 2025	12.53	12.38	12.38	12.58	12.32	915,900
September 19, 2025	12.77	12.57	12.57	12.77	12.5	3.15M
September 18, 2025	12.34	12.79	12.79	12.81	12.32	1.2M
September 17, 2025	12.32	12.34	12.34	12.68	12.3	1.03M
September 16, 2025	12.39	12.31	12.31	12.49	12.2	688,225
September 15, 2025	12.54	12.43	12.43	12.61	12.41	574,700
September 12, 2025	12.67	12.52	12.52	12.68	12.48	658,740
September 11, 2025	12.49	12.7	12.7	12.71	12.45	793,500
September 10, 2025	12.48	12.49	12.49	12.57	12.42	501,010
September 09, 2025	12.67	12.48	12.48	12.75	12.45	622,900
September 08, 2025	12.7	12.74	12.74	12.79	12.56	845,042
September 05, 2025	12.9	12.71	12.71	13.03	12.63	902,800
September 04, 2025	12.67	12.85	12.85	12.85	12.58	883,142
September 03, 2025	12.58	12.59	12.59	12.74	12.5	744,618
September 02, 2025	12.55	12.63	12.63	12.63	12.41	678,900
August 29, 2025	12.64	12.65	12.65	12.74	12.62	558,200
August 28, 2025	12.76	12.63	12.63	12.77	12.57	622,038
August 27, 2025	12.6	12.73	12.73	12.73	12.6	736,200
August 26, 2025	12.47	12.61	12.61	12.67	12.46	627,139
August 25, 2025	12.59	12.51	12.51	12.61	12.5	649,300
August 22, 2025	12.06	12.64	12.64	12.67	12.06	970,700
August 21, 2025	12.01	12.03	12.03	12.07	11.98	552,908
August 20, 2025	12.1	12.09	12.09	12.13	11.96	753,635
August 19, 2025	11.95	12.05	12.05	12.18	11.92	891,400
August 18, 2025	12	11.96	11.96	12.05	11.89	737,543
August 15, 2025	12.21	12.02	12.02	12.26	12	1.18M
August 14, 2025	12.15	12.18	12.18	12.23	12.11	824,504
August 13, 2025	12.09	12.31	12.31	12.33	12.07	1.03M
August 12, 2025	11.56	12.02	12.02	12.03	11.56	1.11M
August 11, 2025	11.51	11.51	11.51	11.56	11.42	884,418
August 08, 2025	11.5	11.5	11.5	11.51	11.39	1.25M
August 07, 2025	11.75	11.64	11.44	11.75	11.58	1.58M
August 06, 2025	11.71	11.65	11.45	11.74	11.64	887,118
August 05, 2025	11.74	11.72	11.52	11.8	11.61	893,700
August 04, 2025	11.76	11.77	11.57	11.83	11.69	1.09M
August 01, 2025	11.63	11.7	11.49	11.76	11.5	1.44M
July 31, 2025	11.9	11.7	11.5	11.95	11.67	1.71M
July 30, 2025	12.7	11.99	11.78	12.81	11.96	2.11M
July 29, 2025	12.68	12.35	12.13	12.73	12.33	1.48M
July 28, 2025	12.63	12.68	12.46	12.72	12.52	1.43M
July 25, 2025	12.71	12.63	12.63	12.75	12.51	4.9M
July 24, 2025	13.09	12.75	12.75	13.09	12.72	1.05M
July 23, 2025	13.29	13.12	13.12	13.31	13	977,900
July 22, 2025	13.29	13.25	13.25	13.36	13.22	1.22M
July 21, 2025	13.38	13.25	13.25	13.46	13.24	698,510
July 18, 2025	13.41	13.31	13.31	13.46	13.21	733,625
July 17, 2025	13.2	13.38	13.38	13.48	13.17	966,500
July 16, 2025	13.23	13.24	13.24	13.3	13.03	624,421
July 15, 2025	13.51	13.15	13.15	13.55	13.15	748,622
July 14, 2025	13.36	13.53	13.53	13.54	13.29	408,900
July 11, 2025	13.48	13.4	13.4	13.5	13.38	377,500

Northwest Bancshares, Inc. (NWBI) NASDAQ