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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.95	12.99	12.99	13.06	12.81	831,100
February 19, 2026	12.84	12.96	12.96	12.98	12.79	835,632
February 18, 2026	13.05	12.94	12.94	13.17	12.87	1.26M
February 17, 2026	13.04	13.03	13.03	13.2	12.95	886,736
February 13, 2026	12.92	12.99	12.99	13.04	12.76	691,300
February 12, 2026	13.12	12.93	12.93	13.17	12.73	1.22M
February 11, 2026	13.23	13.01	13.01	13.36	12.94	992,119
February 10, 2026	13.27	13.16	13.16	13.38	13.08	974,218
February 09, 2026	13.37	13.31	13.31	13.45	13.28	738,300
February 06, 2026	13.33	13.34	13.34	13.47	13.29	1.03M
February 05, 2026	13.26	13.24	13.24	13.33	13.07	1.19M
February 04, 2026	13.28	13.44	13.24	13.59	13.25	1.63M
February 03, 2026	13.06	13.22	13.22	13.33	12.98	1.4M
February 02, 2026	12.94	13.04	13.04	13.19	12.87	1.17M
January 30, 2026	12.82	12.88	12.88	12.92	12.7	1.75M
January 29, 2026	12.57	12.79	12.79	12.8	12.57	1.64M
January 28, 2026	12.78	12.55	12.55	12.83	12.55	1.1M
January 27, 2026	12.65	12.76	12.76	13.01	12.62	1.49M
January 26, 2026	12.49	12.66	12.66	12.69	12.42	1.03M
January 23, 2026	12.76	12.49	12.49	12.82	12.45	1.02M
January 22, 2026	12.91	12.81	12.81	13.07	12.81	1.38M
January 21, 2026	12.43	12.92	12.92	12.92	12.39	1.49M
January 20, 2026	12.18	12.32	12.32	12.43	12.12	1.08M
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

Northwest Bancshares, Inc. (NWBI) NASDAQ