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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	12.31	12.36	12.36	12.43	12.27	420,205
October 20, 2025	12.14	12.35	12.35	12.37	12.07	786,600
October 17, 2025	11.96	12.1	12.1	12.12	11.89	870,200
October 16, 2025	12.42	11.84	11.84	12.45	11.78	1.17M
October 15, 2025	12.66	12.51	12.51	12.7	12.43	634,235
October 14, 2025	12.14	12.66	12.66	12.75	12.11	724,968
October 13, 2025	12.15	12.17	12.17	12.27	12.05	648,900
October 10, 2025	12.59	12.09	12.09	12.75	12.09	973,440
October 09, 2025	12.49	12.47	12.47	12.5	12.34	671,900
October 08, 2025	12.47	12.5	12.5	12.55	12.4	741,012
October 07, 2025	12.57	12.46	12.46	12.71	12.44	924,319
October 06, 2025	12.55	12.56	12.56	12.8	12.46	1.14M
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

Northwest Bancshares, Inc. (NWBI) NASDAQ