Northwest Bancshares, Inc. (NWBI)
NASDAQ: NWBI · Real-Time Price · USD
12.17
-0.17 (-1.38%)
Dec 5, 2025, 4:00 PM EST - Market closed
Northwest Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.25 | 12.31 | 12.14 | 12.17 | 12.17 | -1.38% | 622,565 |
| Dec 4, 2025 | 12.42 | 12.49 | 12.32 | 12.34 | 12.34 | -1.04% | 746,272 |
| Dec 3, 2025 | 12.33 | 12.54 | 12.27 | 12.47 | 12.47 | 1.71% | 960,787 |
| Dec 2, 2025 | 12.09 | 12.27 | 11.99 | 12.26 | 12.26 | 1.83% | 1,244,825 |
| Dec 1, 2025 | 11.86 | 12.12 | 11.86 | 12.04 | 12.04 | 0.67% | 641,545 |
| Nov 28, 2025 | 12.01 | 12.05 | 11.93 | 11.96 | 11.96 | -0.66% | 565,080 |
| Nov 26, 2025 | 12.09 | 12.20 | 12.03 | 12.04 | 12.04 | -1.07% | 1,626,120 |
| Nov 25, 2025 | 11.82 | 12.28 | 11.82 | 12.17 | 12.17 | 3.66% | 1,281,400 |
| Nov 24, 2025 | 11.76 | 11.82 | 11.67 | 11.74 | 11.74 | -0.17% | 780,632 |
| Nov 21, 2025 | 11.35 | 11.87 | 11.34 | 11.76 | 11.76 | 4.07% | 1,157,453 |
| Nov 20, 2025 | 11.44 | 11.57 | 11.28 | 11.30 | 11.30 | -0.35% | 696,169 |
| Nov 19, 2025 | 11.47 | 11.53 | 11.25 | 11.34 | 11.34 | -1.13% | 788,965 |
| Nov 18, 2025 | 11.33 | 11.56 | 11.33 | 11.47 | 11.47 | 0.88% | 1,053,149 |
| Nov 17, 2025 | 11.74 | 11.78 | 11.33 | 11.37 | 11.37 | -3.40% | 1,009,065 |
| Nov 14, 2025 | 11.71 | 11.79 | 11.58 | 11.77 | 11.77 | 0.26% | 759,046 |
| Nov 13, 2025 | 11.75 | 11.90 | 11.66 | 11.74 | 11.74 | -0.76% | 739,274 |
| Nov 12, 2025 | 11.82 | 12.00 | 11.82 | 11.83 | 11.83 | 0.17% | 836,307 |
| Nov 11, 2025 | 11.81 | 11.90 | 11.73 | 11.81 | 11.81 | 0.25% | 520,774 |
| Nov 10, 2025 | 11.73 | 11.89 | 11.67 | 11.78 | 11.78 | 0.51% | 718,721 |
| Nov 7, 2025 | 11.65 | 11.77 | 11.57 | 11.72 | 11.72 | 0.86% | 815,192 |
| Nov 6, 2025 | 11.70 | 11.79 | 11.62 | 11.62 | 11.62 | -3.09% | 789,073 |
| Nov 5, 2025 | 11.80 | 12.05 | 11.76 | 11.99 | 11.79 | 1.87% | 791,542 |
| Nov 4, 2025 | 11.83 | 11.83 | 11.66 | 11.77 | 11.57 | -0.68% | 883,761 |
| Nov 3, 2025 | 11.69 | 11.86 | 11.54 | 11.85 | 11.65 | 1.20% | 1,010,977 |
| Oct 31, 2025 | 11.69 | 11.80 | 11.64 | 11.71 | 11.51 | -0.59% | 941,348 |
| Oct 30, 2025 | 11.68 | 11.84 | 11.65 | 11.78 | 11.58 | 0.51% | 1,232,656 |
| Oct 29, 2025 | 11.92 | 12.04 | 11.61 | 11.72 | 11.52 | -2.74% | 2,072,867 |
| Oct 28, 2025 | 12.23 | 12.33 | 11.77 | 12.05 | 11.85 | -3.68% | 2,081,998 |
| Oct 27, 2025 | 12.56 | 12.62 | 12.48 | 12.51 | 12.30 | -0.48% | 692,968 |
| Oct 24, 2025 | 12.38 | 12.60 | 12.37 | 12.57 | 12.36 | 2.36% | 665,494 |
| Oct 23, 2025 | 12.35 | 12.37 | 12.14 | 12.28 | 12.08 | -0.57% | 595,517 |
| Oct 22, 2025 | 12.39 | 12.49 | 12.32 | 12.35 | 12.14 | -0.08% | 706,662 |
| Oct 21, 2025 | 12.31 | 12.43 | 12.27 | 12.36 | 12.15 | 0.08% | 449,629 |
| Oct 20, 2025 | 12.14 | 12.37 | 12.07 | 12.35 | 12.14 | 2.07% | 786,590 |
| Oct 17, 2025 | 11.96 | 12.12 | 11.89 | 12.10 | 11.90 | 2.20% | 870,162 |
| Oct 16, 2025 | 12.42 | 12.45 | 11.78 | 11.84 | 11.64 | -5.36% | 1,174,019 |
| Oct 15, 2025 | 12.66 | 12.70 | 12.43 | 12.51 | 12.30 | -1.18% | 634,235 |
| Oct 14, 2025 | 12.14 | 12.75 | 12.11 | 12.66 | 12.45 | 4.03% | 724,968 |
| Oct 13, 2025 | 12.15 | 12.27 | 12.05 | 12.17 | 11.97 | 0.66% | 648,875 |
| Oct 10, 2025 | 12.59 | 12.75 | 12.09 | 12.09 | 11.89 | -3.05% | 973,440 |
| Oct 9, 2025 | 12.49 | 12.50 | 12.34 | 12.47 | 12.26 | -0.24% | 671,881 |
| Oct 8, 2025 | 12.47 | 12.55 | 12.40 | 12.50 | 12.29 | 0.32% | 741,012 |
| Oct 7, 2025 | 12.57 | 12.71 | 12.44 | 12.46 | 12.25 | -0.80% | 924,319 |
| Oct 6, 2025 | 12.55 | 12.80 | 12.46 | 12.56 | 12.35 | 0.72% | 1,141,995 |
| Oct 3, 2025 | 12.36 | 12.58 | 12.36 | 12.47 | 12.26 | 1.14% | 638,378 |
| Oct 2, 2025 | 12.30 | 12.38 | 12.24 | 12.33 | 12.12 | 0.16% | 586,374 |
| Oct 1, 2025 | 12.28 | 12.37 | 12.24 | 12.31 | 12.10 | -0.65% | 622,713 |
| Sep 30, 2025 | 12.43 | 12.49 | 12.29 | 12.39 | 12.18 | -0.32% | 680,449 |
| Sep 29, 2025 | 12.52 | 12.52 | 12.32 | 12.43 | 12.22 | -0.72% | 636,132 |
| Sep 26, 2025 | 12.50 | 12.59 | 12.45 | 12.52 | 12.31 | 0.48% | 561,833 |
| Sep 25, 2025 | 12.49 | 12.50 | 12.40 | 12.46 | 12.25 | -0.16% | 642,524 |
| Sep 24, 2025 | 12.41 | 12.54 | 12.40 | 12.48 | 12.27 | 0.48% | 721,600 |
| Sep 23, 2025 | 12.39 | 12.63 | 12.39 | 12.42 | 12.21 | 0.32% | 707,997 |
| Sep 22, 2025 | 12.53 | 12.58 | 12.32 | 12.38 | 12.17 | -1.51% | 915,892 |
| Sep 19, 2025 | 12.77 | 12.77 | 12.50 | 12.57 | 12.36 | -1.72% | 3,151,313 |
| Sep 18, 2025 | 12.34 | 12.81 | 12.32 | 12.79 | 12.58 | 3.65% | 1,200,588 |
| Sep 17, 2025 | 12.32 | 12.68 | 12.30 | 12.34 | 12.13 | 0.24% | 1,025,282 |
| Sep 16, 2025 | 12.39 | 12.50 | 12.20 | 12.31 | 12.10 | -0.97% | 688,225 |
| Sep 15, 2025 | 12.54 | 12.61 | 12.41 | 12.43 | 12.22 | -0.72% | 574,678 |
| Sep 12, 2025 | 12.67 | 12.68 | 12.48 | 12.52 | 12.31 | -1.42% | 658,740 |
| Sep 11, 2025 | 12.49 | 12.71 | 12.45 | 12.70 | 12.49 | 1.68% | 793,463 |
| Sep 10, 2025 | 12.48 | 12.57 | 12.42 | 12.49 | 12.28 | 0.08% | 501,010 |
| Sep 9, 2025 | 12.67 | 12.75 | 12.45 | 12.48 | 12.27 | -2.04% | 622,870 |
| Sep 8, 2025 | 12.70 | 12.79 | 12.56 | 12.74 | 12.53 | 0.24% | 845,042 |
| Sep 5, 2025 | 12.90 | 13.03 | 12.63 | 12.71 | 12.50 | -1.09% | 902,775 |
| Sep 4, 2025 | 12.67 | 12.85 | 12.58 | 12.85 | 12.64 | 2.07% | 883,142 |
| Sep 3, 2025 | 12.58 | 12.74 | 12.50 | 12.59 | 12.38 | -0.28% | 744,618 |
| Sep 2, 2025 | 12.55 | 12.63 | 12.41 | 12.63 | 12.41 | -0.20% | 678,872 |
| Aug 29, 2025 | 12.64 | 12.74 | 12.62 | 12.65 | 12.44 | 0.16% | 558,182 |
| Aug 28, 2025 | 12.76 | 12.77 | 12.57 | 12.63 | 12.42 | -0.79% | 622,038 |
| Aug 27, 2025 | 12.60 | 12.73 | 12.60 | 12.73 | 12.52 | 0.95% | 736,196 |
| Aug 26, 2025 | 12.47 | 12.67 | 12.46 | 12.61 | 12.40 | 0.80% | 627,139 |
| Aug 25, 2025 | 12.59 | 12.61 | 12.50 | 12.51 | 12.30 | -1.03% | 649,276 |
| Aug 22, 2025 | 12.06 | 12.67 | 12.06 | 12.64 | 12.43 | 5.07% | 970,678 |
| Aug 21, 2025 | 12.01 | 12.07 | 11.98 | 12.03 | 11.83 | -0.50% | 552,908 |
| Aug 20, 2025 | 12.10 | 12.13 | 11.96 | 12.09 | 11.89 | 0.33% | 753,635 |
| Aug 19, 2025 | 11.95 | 12.18 | 11.92 | 12.05 | 11.85 | 0.75% | 891,397 |
| Aug 18, 2025 | 12.00 | 12.05 | 11.89 | 11.96 | 11.76 | -0.50% | 737,543 |
| Aug 15, 2025 | 12.21 | 12.26 | 12.00 | 12.02 | 11.82 | -1.31% | 1,182,648 |
| Aug 14, 2025 | 12.15 | 12.23 | 12.11 | 12.18 | 11.98 | -1.06% | 824,504 |
| Aug 13, 2025 | 12.09 | 12.33 | 12.07 | 12.31 | 12.10 | 2.41% | 1,031,735 |
| Aug 12, 2025 | 11.56 | 12.03 | 11.56 | 12.02 | 11.82 | 4.43% | 1,110,963 |
| Aug 11, 2025 | 11.51 | 11.56 | 11.42 | 11.51 | 11.32 | 0.09% | 884,418 |
| Aug 8, 2025 | 11.50 | 11.51 | 11.39 | 11.50 | 11.31 | -1.20% | 1,252,901 |
| Aug 7, 2025 | 11.75 | 11.75 | 11.59 | 11.64 | 11.25 | -0.09% | 1,579,394 |
| Aug 6, 2025 | 11.71 | 11.74 | 11.64 | 11.65 | 11.26 | -0.60% | 887,118 |
| Aug 5, 2025 | 11.74 | 11.80 | 11.61 | 11.72 | 11.33 | -0.42% | 893,688 |
| Aug 4, 2025 | 11.76 | 11.83 | 11.69 | 11.77 | 11.37 | 0.64% | 1,094,618 |
| Aug 1, 2025 | 11.63 | 11.76 | 11.50 | 11.70 | 11.30 | -0.04% | 1,438,034 |
| Jul 31, 2025 | 11.90 | 11.95 | 11.67 | 11.70 | 11.31 | -2.42% | 1,709,635 |
| Jul 30, 2025 | 12.70 | 12.81 | 11.96 | 11.99 | 11.59 | -2.88% | 2,106,065 |
| Jul 29, 2025 | 12.68 | 12.73 | 12.33 | 12.35 | 11.93 | -2.64% | 1,484,813 |
| Jul 28, 2025 | 12.63 | 12.72 | 12.52 | 12.68 | 12.25 | 0.40% | 1,429,965 |
| Jul 25, 2025 | 12.71 | 12.75 | 12.51 | 12.63 | 12.21 | -0.94% | 4,896,953 |
| Jul 24, 2025 | 13.09 | 13.09 | 12.72 | 12.75 | 12.32 | -2.82% | 1,049,328 |
| Jul 23, 2025 | 13.29 | 13.31 | 13.00 | 13.12 | 12.68 | -0.98% | 977,865 |
| Jul 22, 2025 | 13.29 | 13.36 | 13.22 | 13.25 | 12.81 | - | 1,224,157 |
| Jul 21, 2025 | 13.38 | 13.46 | 13.24 | 13.25 | 12.81 | -0.45% | 698,510 |
| Jul 18, 2025 | 13.41 | 13.46 | 13.21 | 13.31 | 12.86 | -0.52% | 733,625 |
| Jul 17, 2025 | 13.20 | 13.48 | 13.17 | 13.38 | 12.93 | 1.06% | 966,485 |