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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	12.34	12.28	12.28	12.39	12.27	910,900
January 15, 2026	12.14	12.38	12.38	12.46	12.1	823,748
January 14, 2026	11.95	12.13	12.13	12.18	11.93	801,600
January 13, 2026	12.14	11.98	11.98	12.15	11.96	882,403
January 12, 2026	12.11	12.08	12.08	12.22	12.03	643,900
January 09, 2026	12.37	12.23	12.23	12.5	12.19	857,349
January 08, 2026	12.01	12.4	12.4	12.47	12.01	712,544
January 07, 2026	12.21	12.08	12.08	12.22	11.98	634,912
January 06, 2026	12.1	12.2	12.2	12.23	12	717,212
January 05, 2026	11.97	12.13	12.13	12.32	11.92	656,076
January 02, 2026	12.01	11.98	11.98	12.07	11.84	679,400
December 31, 2025	12.1	12	12	12.14	11.98	580,600
December 30, 2025	12.25	12.1	12.1	12.25	12.1	642,100
December 29, 2025	12.27	12.23	12.23	12.3	12.17	614,115
December 26, 2025	12.25	12.25	12.25	12.32	12.23	432,500
December 24, 2025	12.33	12.29	12.29	12.4	12.27	459,520
December 23, 2025	12.43	12.35	12.35	12.52	12.31	905,100
December 22, 2025	12.59	12.48	12.48	12.76	12.46	758,801
December 19, 2025	12.7	12.61	12.61	12.78	12.55	1.81M
December 18, 2025	12.83	12.77	12.77	12.88	12.72	756,822
December 17, 2025	12.67	12.76	12.76	12.9	12.64	771,376
December 16, 2025	12.81	12.71	12.71	12.81	12.66	824,817
December 15, 2025	12.8	12.78	12.78	12.86	12.74	872,510
December 12, 2025	12.83	12.74	12.74	12.86	12.63	707,778
December 11, 2025	12.75	12.78	12.78	12.91	12.71	796,366
December 10, 2025	12.31	12.76	12.76	12.81	12.31	1.36M
December 09, 2025	12.25	12.31	12.31	12.44	12.22	918,400
December 08, 2025	12.25	12.27	12.27	12.38	12.21	1.1M
December 05, 2025	12.25	12.17	12.17	12.31	12.14	622,939
December 04, 2025	12.42	12.34	12.34	12.49	12.32	746,272
December 03, 2025	12.33	12.47	12.47	12.54	12.27	960,800
December 02, 2025	12.09	12.26	12.26	12.27	11.99	1.24M
December 01, 2025	11.86	12.04	12.04	12.12	11.86	641,565
November 28, 2025	12.01	11.96	11.96	12.05	11.93	565,100
November 26, 2025	12.09	12.04	12.04	12.2	12.03	1.63M
November 25, 2025	11.82	12.17	12.17	12.28	11.82	1.28M
November 24, 2025	11.76	11.74	11.74	11.82	11.67	780,632
November 21, 2025	11.35	11.76	11.76	11.87	11.34	1.16M
November 20, 2025	11.44	11.3	11.3	11.57	11.28	696,200
November 19, 2025	11.47	11.34	11.34	11.53	11.25	788,964
November 18, 2025	11.33	11.47	11.47	11.56	11.33	1.05M
November 17, 2025	11.74	11.37	11.37	11.78	11.33	1.01M
November 14, 2025	11.71	11.77	11.77	11.79	11.58	759,046
November 13, 2025	11.75	11.74	11.74	11.9	11.66	739,300
November 12, 2025	11.82	11.83	11.83	12	11.82	836,307
November 11, 2025	11.81	11.81	11.81	11.9	11.73	520,800
November 10, 2025	11.73	11.78	11.78	11.89	11.67	718,721
November 07, 2025	11.65	11.72	11.72	11.77	11.57	815,200
November 06, 2025	11.7	11.62	11.62	11.79	11.62	789,100
November 05, 2025	11.8	11.99	11.79	12.05	11.76	791,542
November 04, 2025	11.83	11.77	11.57	11.83	11.66	883,800
November 03, 2025	11.69	11.85	11.65	11.86	11.54	1.01M
October 31, 2025	11.69	11.71	11.51	11.8	11.64	941,348
October 30, 2025	11.68	11.78	11.58	11.84	11.65	1.23M
October 29, 2025	11.92	11.72	11.72	12.04	11.61	2.07M
October 28, 2025	12.23	12.05	12.05	12.33	11.77	2.08M
October 27, 2025	12.56	12.51	12.51	12.62	12.48	693,000
October 24, 2025	12.38	12.57	12.57	12.6	12.37	665,494
October 23, 2025	12.35	12.28	12.28	12.37	12.13	595,517
October 22, 2025	12.39	12.35	12.35	12.49	12.32	706,700

Northwest Bancshares, Inc. (NWBI) NASDAQ