Northwest Bancshares, Inc. (NWBI)

NASDAQ: NWBI · Real-Time Price · USD

15.14

+0.05 (0.33%)

At close: Jun 26, 2026, 4:00 PM EDT

14.95

-0.19 (-1.25%)

After-hours: Jun 26, 2026, 7:01 PM EDT

Northwest Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.09	15.21	14.98	15.14	15.14	0.33%	3,735,427
Jun 25, 2026	14.99	15.34	14.99	15.09	15.09	0.67%	929,398
Jun 24, 2026	14.87	15.07	14.83	14.99	14.99	0.87%	1,547,142
Jun 23, 2026	14.70	14.90	14.60	14.86	14.86	1.85%	1,117,129
Jun 22, 2026	14.47	14.71	14.44	14.59	14.59	0.76%	929,880
Jun 18, 2026	14.35	14.59	14.33	14.48	14.48	0.91%	3,684,291
Jun 17, 2026	14.53	14.71	14.22	14.35	14.35	-1.85%	1,339,267
Jun 16, 2026	14.63	14.78	14.52	14.62	14.62	0.48%	1,278,199
Jun 15, 2026	14.80	14.93	14.52	14.55	14.55	-1.66%	934,191
Jun 12, 2026	14.60	14.80	14.60	14.80	14.80	1.47%	706,245
Jun 11, 2026	14.64	14.68	14.48	14.58	14.58	0.14%	847,097
Jun 10, 2026	14.49	14.63	14.42	14.56	14.56	1.18%	883,342
Jun 9, 2026	14.29	14.64	14.29	14.39	14.39	0.77%	799,301
Jun 8, 2026	14.30	14.38	14.22	14.28	14.28	0.63%	643,824
Jun 5, 2026	14.17	14.28	14.15	14.19	14.19	0.14%	925,212
Jun 4, 2026	14.05	14.20	13.88	14.17	14.17	2.68%	818,408
Jun 3, 2026	14.15	14.15	13.78	13.80	13.80	-2.54%	1,183,644
Jun 2, 2026	13.93	14.21	13.88	14.16	14.16	1.36%	979,049
Jun 1, 2026	14.07	14.07	13.85	13.97	13.97	-1.27%	870,962
May 29, 2026	14.11	14.23	14.08	14.15	14.15	0.57%	1,597,141
May 28, 2026	13.91	14.11	13.83	14.07	14.07	1.15%	1,333,511
May 27, 2026	14.01	14.14	13.87	13.91	13.91	-1.35%	878,494
May 26, 2026	13.97	14.13	13.95	14.10	14.10	0.93%	897,633
May 22, 2026	14.00	14.06	13.95	13.97	13.97	-	657,773
May 21, 2026	13.80	13.98	13.76	13.97	13.97	0.58%	902,776
May 20, 2026	13.68	14.01	13.60	13.89	13.89	1.68%	1,422,206
May 19, 2026	13.65	13.70	13.52	13.66	13.66	-	763,429
May 18, 2026	13.44	13.69	13.40	13.66	13.66	1.94%	806,804
May 15, 2026	13.58	13.58	13.32	13.40	13.40	-1.33%	1,060,145
May 14, 2026	13.62	13.74	13.54	13.58	13.58	0.44%	806,890
May 13, 2026	13.64	13.71	13.49	13.52	13.52	-1.39%	1,052,383
May 12, 2026	13.75	13.78	13.50	13.71	13.71	0.07%	1,048,310
May 11, 2026	13.95	13.97	13.67	13.70	13.70	-1.37%	924,636
May 8, 2026	13.82	13.93	13.75	13.89	13.89	0.43%	757,448
May 7, 2026	13.90	14.00	13.81	13.83	13.83	-0.36%	986,507
May 6, 2026	14.10	14.18	14.03	14.08	13.88	0.36%	1,006,576
May 5, 2026	13.82	14.10	13.81	14.03	13.83	1.81%	889,407
May 4, 2026	13.80	13.95	13.72	13.78	13.58	-1.15%	1,173,968
May 1, 2026	13.82	14.01	13.70	13.94	13.74	0.80%	871,686
Apr 30, 2026	13.68	14.01	13.62	13.83	13.63	0.58%	1,530,223
Apr 29, 2026	14.09	14.20	13.70	13.75	13.55	-2.90%	1,550,738
Apr 28, 2026	13.68	14.26	13.65	14.16	13.96	4.97%	2,248,149
Apr 27, 2026	13.27	13.50	13.27	13.49	13.30	1.58%	1,093,288
Apr 24, 2026	13.38	13.50	13.25	13.28	13.09	-1.04%	718,385
Apr 23, 2026	13.24	13.44	13.18	13.42	13.23	1.67%	576,665
Apr 22, 2026	13.22	13.31	13.11	13.20	13.01	-0.15%	783,316
Apr 21, 2026	13.36	13.40	13.19	13.22	13.03	-1.20%	1,383,740
Apr 20, 2026	13.36	13.57	13.36	13.38	13.19	-0.52%	726,197
Apr 17, 2026	13.39	13.65	13.34	13.45	13.26	1.51%	1,330,587
Apr 16, 2026	13.22	13.29	13.19	13.25	13.06	-0.30%	1,122,145
Apr 15, 2026	13.38	13.38	13.21	13.29	13.10	-0.67%	946,386
Apr 14, 2026	13.40	13.45	13.27	13.38	13.19	-0.67%	979,889
Apr 13, 2026	13.55	13.55	13.36	13.47	13.28	-0.66%	778,498
Apr 10, 2026	13.70	13.70	13.51	13.56	13.37	-1.24%	814,352
Apr 9, 2026	13.44	13.75	13.41	13.73	13.53	1.93%	1,163,038
Apr 8, 2026	13.36	13.57	13.33	13.47	13.28	2.28%	1,310,699
Apr 7, 2026	13.09	13.26	13.03	13.17	12.98	0.69%	1,138,069
Apr 6, 2026	12.86	13.10	12.86	13.08	12.89	1.16%	868,171
Apr 2, 2026	12.72	12.98	12.70	12.93	12.75	0.31%	1,082,314
Apr 1, 2026	12.69	12.98	12.69	12.89	12.71	1.58%	1,259,728
Mar 31, 2026	12.70	12.77	12.59	12.69	12.51	0.87%	2,027,133
Mar 30, 2026	12.48	12.62	12.43	12.58	12.40	1.29%	1,316,249
Mar 27, 2026	12.47	12.59	12.37	12.42	12.24	-1.35%	1,019,040
Mar 26, 2026	12.44	12.64	12.43	12.59	12.41	0.64%	1,240,908
Mar 25, 2026	12.52	12.58	12.30	12.51	12.33	0.48%	5,446,712
Mar 24, 2026	12.34	12.64	12.32	12.45	12.27	0.08%	1,401,935
Mar 23, 2026	12.46	12.70	12.38	12.44	12.26	1.88%	1,443,833
Mar 20, 2026	12.22	12.29	12.02	12.21	12.04	-0.08%	8,825,061
Mar 19, 2026	12.03	12.29	11.95	12.22	12.05	1.08%	1,336,323
Mar 18, 2026	12.11	12.25	11.98	12.09	11.92	-0.33%	1,458,204
Mar 17, 2026	12.35	12.37	12.12	12.13	11.96	-0.74%	1,068,245
Mar 16, 2026	12.38	12.38	12.20	12.22	12.05	-0.33%	888,839
Mar 13, 2026	12.35	12.38	12.14	12.26	12.09	0.08%	1,051,050
Mar 12, 2026	12.11	12.33	12.00	12.25	12.08	0.25%	1,168,658
Mar 11, 2026	12.11	12.36	12.06	12.22	12.05	-0.08%	1,137,962
Mar 10, 2026	12.23	12.50	12.19	12.23	12.06	-0.65%	1,603,056
Mar 9, 2026	12.08	12.41	11.76	12.31	12.14	0.24%	2,085,693
Mar 6, 2026	12.17	12.32	11.96	12.28	12.11	-1.37%	1,287,138
Mar 5, 2026	12.50	12.57	12.31	12.45	12.27	-1.43%	902,121
Mar 4, 2026	12.69	12.73	12.57	12.63	12.45	0.08%	889,596
Mar 3, 2026	12.40	12.71	12.30	12.62	12.44	-0.08%	954,595
Mar 2, 2026	12.30	12.72	12.16	12.63	12.45	1.45%	917,663
Feb 27, 2026	12.70	12.73	12.35	12.45	12.27	-3.56%	1,156,024
Feb 26, 2026	12.97	13.14	12.79	12.91	12.73	-0.08%	783,152
Feb 25, 2026	12.74	12.93	12.69	12.92	12.74	2.30%	682,681
Feb 24, 2026	12.53	12.65	12.48	12.63	12.45	0.72%	828,698
Feb 23, 2026	12.92	13.04	12.36	12.54	12.36	-3.46%	1,184,649
Feb 20, 2026	12.95	13.06	12.81	12.99	12.81	0.23%	831,084
Feb 19, 2026	12.84	12.98	12.79	12.96	12.78	0.15%	835,632
Feb 18, 2026	13.05	13.17	12.87	12.94	12.76	-0.69%	1,255,763
Feb 17, 2026	13.04	13.20	12.95	13.03	12.84	0.31%	886,736
Feb 13, 2026	12.92	13.04	12.76	12.99	12.81	0.46%	691,282
Feb 12, 2026	13.12	13.17	12.73	12.93	12.75	-0.61%	1,218,442
Feb 11, 2026	13.23	13.36	12.94	13.01	12.83	-1.14%	992,119
Feb 10, 2026	13.27	13.38	13.08	13.16	12.97	-1.13%	974,218
Feb 9, 2026	13.37	13.45	13.28	13.31	13.12	-0.22%	738,272
Feb 6, 2026	13.33	13.47	13.29	13.34	13.15	0.76%	1,025,736
Feb 5, 2026	13.26	13.33	13.07	13.24	13.05	-	1,191,988
Feb 4, 2026	13.28	13.59	13.25	13.44	13.05	1.66%	1,632,589
Feb 3, 2026	13.06	13.33	12.98	13.22	12.84	1.38%	1,400,226