Northwest Bancshares, Inc. (NWBI)
NASDAQ: NWBI · Real-Time Price · USD
14.16
+0.67 (4.97%)
At close: Apr 28, 2026, 4:00 PM EDT
14.16
0.00 (0.00%)
Pre-market: Apr 29, 2026, 4:06 AM EDT
Northwest Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.68 | 14.26 | 13.65 | 14.16 | 14.16 | 4.97% | 2,248,139 |
| Apr 27, 2026 | 13.27 | 13.50 | 13.27 | 13.49 | 13.49 | 1.58% | 1,092,945 |
| Apr 24, 2026 | 13.38 | 13.50 | 13.25 | 13.28 | 13.28 | -1.04% | 685,105 |
| Apr 23, 2026 | 13.24 | 13.44 | 13.18 | 13.42 | 13.42 | 1.67% | 576,656 |
| Apr 22, 2026 | 13.22 | 13.31 | 13.11 | 13.20 | 13.20 | -0.15% | 783,316 |
| Apr 21, 2026 | 13.36 | 13.40 | 13.19 | 13.22 | 13.22 | -1.20% | 1,383,570 |
| Apr 20, 2026 | 13.36 | 13.57 | 13.36 | 13.38 | 13.38 | -0.52% | 726,194 |
| Apr 17, 2026 | 13.39 | 13.65 | 13.34 | 13.45 | 13.45 | 1.51% | 1,326,756 |
| Apr 16, 2026 | 13.22 | 13.29 | 13.19 | 13.25 | 13.25 | -0.30% | 1,122,079 |
| Apr 15, 2026 | 13.38 | 13.38 | 13.21 | 13.29 | 13.29 | -0.67% | 946,386 |
| Apr 14, 2026 | 13.40 | 13.45 | 13.27 | 13.38 | 13.38 | -0.67% | 972,520 |
| Apr 13, 2026 | 13.55 | 13.55 | 13.36 | 13.47 | 13.47 | -0.66% | 778,498 |
| Apr 10, 2026 | 13.70 | 13.70 | 13.51 | 13.56 | 13.56 | -1.24% | 814,346 |
| Apr 9, 2026 | 13.44 | 13.75 | 13.41 | 13.73 | 13.73 | 1.93% | 1,163,038 |
| Apr 8, 2026 | 13.36 | 13.57 | 13.33 | 13.47 | 13.47 | 2.28% | 1,310,699 |
| Apr 7, 2026 | 13.09 | 13.26 | 13.03 | 13.17 | 13.17 | 0.69% | 1,138,069 |
| Apr 6, 2026 | 12.86 | 13.10 | 12.86 | 13.08 | 13.08 | 1.16% | 868,171 |
| Apr 2, 2026 | 12.72 | 12.98 | 12.70 | 12.93 | 12.93 | 0.31% | 1,082,314 |
| Apr 1, 2026 | 12.69 | 12.98 | 12.69 | 12.89 | 12.89 | 1.58% | 1,259,728 |
| Mar 31, 2026 | 12.70 | 12.77 | 12.59 | 12.69 | 12.69 | 0.87% | 2,027,133 |
| Mar 30, 2026 | 12.48 | 12.62 | 12.43 | 12.58 | 12.58 | 1.29% | 1,316,249 |
| Mar 27, 2026 | 12.47 | 12.59 | 12.37 | 12.42 | 12.42 | -1.35% | 1,019,040 |
| Mar 26, 2026 | 12.44 | 12.64 | 12.43 | 12.59 | 12.59 | 0.64% | 1,240,908 |
| Mar 25, 2026 | 12.52 | 12.58 | 12.30 | 12.51 | 12.51 | 0.48% | 5,446,712 |
| Mar 24, 2026 | 12.34 | 12.64 | 12.32 | 12.45 | 12.45 | 0.08% | 1,401,935 |
| Mar 23, 2026 | 12.46 | 12.70 | 12.38 | 12.44 | 12.44 | 1.88% | 1,443,833 |
| Mar 20, 2026 | 12.22 | 12.29 | 12.02 | 12.21 | 12.21 | -0.08% | 8,825,061 |
| Mar 19, 2026 | 12.03 | 12.29 | 11.95 | 12.22 | 12.22 | 1.08% | 1,336,323 |
| Mar 18, 2026 | 12.11 | 12.25 | 11.98 | 12.09 | 12.09 | -0.33% | 1,458,204 |
| Mar 17, 2026 | 12.35 | 12.37 | 12.12 | 12.13 | 12.13 | -0.74% | 1,068,245 |
| Mar 16, 2026 | 12.38 | 12.38 | 12.20 | 12.22 | 12.22 | -0.33% | 888,839 |
| Mar 13, 2026 | 12.35 | 12.38 | 12.14 | 12.26 | 12.26 | 0.08% | 1,051,050 |
| Mar 12, 2026 | 12.11 | 12.33 | 12.00 | 12.25 | 12.25 | 0.25% | 1,168,658 |
| Mar 11, 2026 | 12.11 | 12.36 | 12.06 | 12.22 | 12.22 | -0.08% | 1,137,962 |
| Mar 10, 2026 | 12.23 | 12.50 | 12.19 | 12.23 | 12.23 | -0.65% | 1,603,056 |
| Mar 9, 2026 | 12.08 | 12.41 | 11.76 | 12.31 | 12.31 | 0.24% | 2,085,693 |
| Mar 6, 2026 | 12.17 | 12.32 | 11.96 | 12.28 | 12.28 | -1.37% | 1,287,138 |
| Mar 5, 2026 | 12.50 | 12.57 | 12.31 | 12.45 | 12.45 | -1.43% | 902,121 |
| Mar 4, 2026 | 12.69 | 12.73 | 12.57 | 12.63 | 12.63 | 0.08% | 889,596 |
| Mar 3, 2026 | 12.40 | 12.71 | 12.30 | 12.62 | 12.62 | -0.08% | 954,595 |
| Mar 2, 2026 | 12.30 | 12.72 | 12.16 | 12.63 | 12.63 | 1.45% | 917,663 |
| Feb 27, 2026 | 12.70 | 12.73 | 12.35 | 12.45 | 12.45 | -3.56% | 1,156,024 |
| Feb 26, 2026 | 12.97 | 13.14 | 12.79 | 12.91 | 12.91 | -0.08% | 783,152 |
| Feb 25, 2026 | 12.74 | 12.93 | 12.69 | 12.92 | 12.92 | 2.30% | 682,681 |
| Feb 24, 2026 | 12.53 | 12.65 | 12.48 | 12.63 | 12.63 | 0.72% | 828,698 |
| Feb 23, 2026 | 12.92 | 13.04 | 12.36 | 12.54 | 12.54 | -3.46% | 1,184,649 |
| Feb 20, 2026 | 12.95 | 13.06 | 12.81 | 12.99 | 12.99 | 0.23% | 831,084 |
| Feb 19, 2026 | 12.84 | 12.98 | 12.79 | 12.96 | 12.96 | 0.15% | 835,632 |
| Feb 18, 2026 | 13.05 | 13.17 | 12.87 | 12.94 | 12.94 | -0.69% | 1,255,763 |
| Feb 17, 2026 | 13.04 | 13.20 | 12.95 | 13.03 | 13.03 | 0.31% | 886,736 |
| Feb 13, 2026 | 12.92 | 13.04 | 12.76 | 12.99 | 12.99 | 0.46% | 691,282 |
| Feb 12, 2026 | 13.12 | 13.17 | 12.73 | 12.93 | 12.93 | -0.61% | 1,218,442 |
| Feb 11, 2026 | 13.23 | 13.36 | 12.94 | 13.01 | 13.01 | -1.14% | 992,119 |
| Feb 10, 2026 | 13.27 | 13.38 | 13.08 | 13.16 | 13.16 | -1.13% | 974,218 |
| Feb 9, 2026 | 13.37 | 13.45 | 13.28 | 13.31 | 13.31 | -0.22% | 738,272 |
| Feb 6, 2026 | 13.33 | 13.47 | 13.29 | 13.34 | 13.34 | 0.76% | 1,025,736 |
| Feb 5, 2026 | 13.26 | 13.33 | 13.07 | 13.24 | 13.24 | -1.49% | 1,191,988 |
| Feb 4, 2026 | 13.28 | 13.59 | 13.25 | 13.44 | 13.24 | 1.66% | 1,632,589 |
| Feb 3, 2026 | 13.06 | 13.33 | 12.98 | 13.22 | 13.02 | 1.38% | 1,400,226 |
| Feb 2, 2026 | 12.94 | 13.19 | 12.87 | 13.04 | 12.85 | 1.24% | 1,174,069 |
| Jan 30, 2026 | 12.82 | 12.92 | 12.70 | 12.88 | 12.69 | 0.70% | 1,752,381 |
| Jan 29, 2026 | 12.57 | 12.80 | 12.57 | 12.79 | 12.60 | 1.91% | 1,643,134 |
| Jan 28, 2026 | 12.78 | 12.83 | 12.55 | 12.55 | 12.36 | -1.65% | 1,102,424 |
| Jan 27, 2026 | 12.65 | 13.01 | 12.62 | 12.76 | 12.57 | 0.79% | 1,486,155 |
| Jan 26, 2026 | 12.49 | 12.69 | 12.42 | 12.66 | 12.47 | 1.36% | 1,029,497 |
| Jan 23, 2026 | 12.76 | 12.82 | 12.45 | 12.49 | 12.30 | -2.50% | 1,020,978 |
| Jan 22, 2026 | 12.91 | 13.07 | 12.81 | 12.81 | 12.62 | -0.85% | 1,377,948 |
| Jan 21, 2026 | 12.43 | 12.92 | 12.40 | 12.92 | 12.73 | 4.87% | 1,487,159 |
| Jan 20, 2026 | 12.18 | 12.43 | 12.12 | 12.32 | 12.14 | 0.33% | 1,080,664 |
| Jan 16, 2026 | 12.34 | 12.39 | 12.27 | 12.28 | 12.10 | -0.81% | 910,873 |
| Jan 15, 2026 | 12.14 | 12.46 | 12.10 | 12.38 | 12.20 | 2.06% | 823,748 |
| Jan 14, 2026 | 11.95 | 12.18 | 11.93 | 12.13 | 11.95 | 1.25% | 801,550 |
| Jan 13, 2026 | 12.14 | 12.15 | 11.96 | 11.98 | 11.80 | -0.83% | 882,403 |
| Jan 12, 2026 | 12.11 | 12.22 | 12.03 | 12.08 | 11.90 | -1.23% | 643,900 |
| Jan 9, 2026 | 12.37 | 12.50 | 12.19 | 12.23 | 12.05 | -1.37% | 857,349 |
| Jan 8, 2026 | 12.01 | 12.47 | 12.01 | 12.40 | 12.22 | 2.65% | 712,544 |
| Jan 7, 2026 | 12.21 | 12.22 | 11.98 | 12.08 | 11.90 | -0.98% | 634,912 |
| Jan 6, 2026 | 12.10 | 12.23 | 12.00 | 12.20 | 12.02 | 0.58% | 717,212 |
| Jan 5, 2026 | 11.95 | 12.32 | 11.92 | 12.13 | 11.95 | 1.25% | 728,846 |
| Jan 2, 2026 | 12.01 | 12.07 | 11.84 | 11.98 | 11.80 | -0.17% | 679,392 |
| Dec 31, 2025 | 12.10 | 12.14 | 11.98 | 12.00 | 11.82 | -0.83% | 580,561 |
| Dec 30, 2025 | 12.25 | 12.25 | 12.10 | 12.10 | 11.92 | -1.06% | 642,093 |
| Dec 29, 2025 | 12.27 | 12.30 | 12.17 | 12.23 | 12.05 | -0.16% | 614,115 |
| Dec 26, 2025 | 12.25 | 12.32 | 12.23 | 12.25 | 12.07 | -0.33% | 432,496 |
| Dec 24, 2025 | 12.33 | 12.40 | 12.27 | 12.29 | 12.11 | -0.49% | 459,520 |
| Dec 23, 2025 | 12.43 | 12.52 | 12.31 | 12.35 | 12.17 | -1.04% | 905,082 |
| Dec 22, 2025 | 12.59 | 12.76 | 12.46 | 12.48 | 12.29 | -1.03% | 758,801 |
| Dec 19, 2025 | 12.70 | 12.78 | 12.55 | 12.61 | 12.42 | -1.25% | 1,812,755 |
| Dec 18, 2025 | 12.83 | 12.88 | 12.72 | 12.77 | 12.58 | 0.08% | 756,822 |
| Dec 17, 2025 | 12.67 | 12.90 | 12.64 | 12.76 | 12.57 | 0.39% | 771,376 |
| Dec 16, 2025 | 12.81 | 12.81 | 12.66 | 12.71 | 12.52 | -0.55% | 824,817 |
| Dec 15, 2025 | 12.80 | 12.86 | 12.74 | 12.78 | 12.59 | 0.31% | 872,510 |
| Dec 12, 2025 | 12.83 | 12.86 | 12.63 | 12.74 | 12.55 | -0.31% | 707,778 |
| Dec 11, 2025 | 12.75 | 12.91 | 12.71 | 12.78 | 12.59 | 0.16% | 796,371 |
| Dec 10, 2025 | 12.31 | 12.81 | 12.31 | 12.76 | 12.57 | 3.66% | 1,359,837 |
| Dec 9, 2025 | 12.25 | 12.44 | 12.22 | 12.31 | 12.13 | 0.33% | 918,364 |
| Dec 8, 2025 | 12.25 | 12.38 | 12.21 | 12.27 | 12.09 | 0.82% | 1,102,748 |
| Dec 5, 2025 | 12.25 | 12.31 | 12.14 | 12.17 | 11.99 | -1.38% | 622,939 |
| Dec 4, 2025 | 12.42 | 12.49 | 12.32 | 12.34 | 12.16 | -1.04% | 746,272 |
| Dec 3, 2025 | 12.33 | 12.54 | 12.27 | 12.47 | 12.28 | 1.71% | 960,792 |