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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	13.42	13.53	13.53	13.62	13.41	472,923
July 09, 2025	13.47	13.48	13.48	13.51	13.4	562,600
July 08, 2025	13.38	13.46	13.46	13.58	13.33	936,900
July 07, 2025	13.45	13.33	13.33	13.6	13.29	682,531
July 03, 2025	13.38	13.49	13.49	13.58	13.32	434,700
July 02, 2025	13.24	13.34	13.34	13.35	13.12	696,524
July 01, 2025	12.71	13.17	13.17	13.32	12.71	599,259
June 30, 2025	12.85	12.78	12.78	12.93	12.78	547,800
June 27, 2025	12.84	12.83	12.83	12.92	12.78	736,525
June 26, 2025	12.47	12.84	12.84	13	12.47	690,842
June 25, 2025	12.6	12.53	12.53	12.64	12.52	677,500
June 24, 2025	12.57	12.63	12.63	12.76	12.57	616,019
June 23, 2025	12.13	12.53	12.53	12.53	12.13	682,640
June 20, 2025	12.21	12.19	12.19	12.24	12.12	1.06M
June 18, 2025	12.01	12.12	12.12	12.21	12	568,200
June 17, 2025	12.12	12.05	12.05	12.21	12.03	527,909
June 16, 2025	12.4	12.17	12.17	12.59	12.14	675,538
June 13, 2025	12.37	12.27	12.27	12.59	12.24	557,848
June 12, 2025	12.45	12.53	12.53	12.55	12.31	579,931
June 11, 2025	12.58	12.5	12.5	12.68	12.46	674,933
June 10, 2025	12.5	12.56	12.56	12.63	12.44	481,409
June 09, 2025	12.44	12.43	12.43	12.52	12.39	759,824
June 06, 2025	12.32	12.38	12.38	12.42	12.16	615,918
June 05, 2025	12.15	12.13	12.13	12.19	12.04	607,138
June 04, 2025	12.26	12.16	12.16	12.3	12.09	629,252
June 03, 2025	12.08	12.25	12.25	12.31	12.04	770,615
June 02, 2025	12.25	12.16	12.16	12.27	12.07	582,500
May 30, 2025	12.31	12.28	12.28	12.35	12.23	490,900
May 29, 2025	12.28	12.35	12.35	12.48	12.19	466,500

Northwest Bancshares, Inc. (NWBI) NASDAQ