Northwest Bancshares, Inc. - Common Stock (NWBI)

Last Price12.45

Change+0.00 (0.00%)

NASDAQ · Last Trade: Mar 2nd, 6:44 AM EST

Historical Prices For Northwest Bancshares, Inc. - Common Stock (NWBI)

Date Range:

2025-12-02 - 2026-03-02

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	12.70	12.73	12.35	12.45	1,156,024	12.45
2/26/2026	12.97	13.14	12.79	12.91	799,455	12.91
2/25/2026	12.74	12.93	12.69	12.92	682,665	12.92
2/24/2026	12.53	12.65	12.48	12.63	828,674	12.63
2/23/2026	12.92	13.04	12.36	12.54	1,184,649	12.54
2/20/2026	12.95	13.05	12.80	12.99	831,084	12.99
2/19/2026	12.84	12.97	12.79	12.96	835,632	12.96
2/18/2026	13.05	13.16	12.87	12.94	1,255,763	12.94
2/17/2026	13.04	13.20	12.95	13.03	886,704	13.03
2/13/2026	12.92	13.04	12.76	12.99	691,283	12.99
2/12/2026	13.12	13.17	12.73	12.93	1,218,437	12.93
2/11/2026	13.23	13.36	12.94	13.01	992,119	13.01
2/10/2026	13.27	13.38	13.08	13.16	974,218	13.16
2/09/2026	13.37	13.45	13.28	13.31	738,272	13.31
2/06/2026	13.33	13.47	13.29	13.34	1,025,736	13.34
2/05/2026	13.26	13.33	13.07	13.24	1,191,988	13.24
2/04/2026	13.28	13.59	13.25	13.44	1,632,575	13.24
2/03/2026	13.06	13.33	12.97	13.22	1,400,226	13.02
2/02/2026	12.94	13.19	12.87	13.04	1,174,068	12.85
1/30/2026	12.82	12.91	12.70	12.88	1,752,381	12.69
1/29/2026	12.57	12.80	12.57	12.79	1,643,134	12.60
1/28/2026	12.78	12.83	12.54	12.55	1,102,423	12.36
1/27/2026	12.65	13.01	12.62	12.76	1,486,155	12.57
1/26/2026	12.49	12.69	12.42	12.66	1,029,496	12.47
1/23/2026	12.76	12.81	12.45	12.49	1,021,116	12.30
1/22/2026	12.91	13.07	12.81	12.81	1,377,948	12.62
1/21/2026	12.43	12.92	12.39	12.92	1,487,159	12.73
1/20/2026	12.18	12.43	12.12	12.32	1,080,655	12.14
1/16/2026	12.34	12.38	12.27	12.28	910,873	12.10
1/15/2026	12.14	12.46	12.10	12.38	823,746	12.20
1/14/2026	11.95	12.18	11.93	12.13	801,550	11.95
1/13/2026	12.14	12.15	11.96	11.98	882,403	11.80
1/12/2026	12.11	12.22	12.03	12.08	643,900	11.90
1/09/2026	12.37	12.50	12.19	12.23	857,349	12.05
1/08/2026	12.01	12.47	12.01	12.40	712,544	12.22
1/07/2026	12.21	12.22	11.98	12.08	634,912	11.90
1/06/2026	12.10	12.23	12.00	12.20	717,212	12.02
1/05/2026	11.95	12.31	11.92	12.13	728,846	11.95
1/02/2026	12.01	12.06	11.84	11.98	679,392	11.80
12/31/2025	12.10	12.13	11.98	12.00	580,561	11.82
12/30/2025	12.25	12.25	12.10	12.10	642,091	11.92
12/29/2025	12.27	12.30	12.17	12.23	614,115	12.05
12/26/2025	12.25	12.31	12.22	12.25	432,496	12.07
12/24/2025	12.33	12.39	12.27	12.29	459,520	12.11
12/23/2025	12.43	12.52	12.31	12.35	905,082	12.17
12/22/2025	12.59	12.76	12.46	12.48	758,799	12.29
12/19/2025	12.70	12.78	12.55	12.61	1,812,755	12.42
12/18/2025	12.83	12.88	12.72	12.77	756,820	12.58
12/17/2025	12.67	12.89	12.64	12.76	771,263	12.57
12/16/2025	12.81	12.81	12.66	12.71	824,817	12.52
12/15/2025	12.80	12.86	12.73	12.78	872,510	12.59
12/12/2025	12.83	12.86	12.63	12.74	707,778	12.55
12/11/2025	12.75	12.91	12.71	12.78	796,371	12.59
12/10/2025	12.31	12.81	12.31	12.76	1,359,837	12.57
12/09/2025	12.25	12.44	12.21	12.31	918,364	12.13
12/08/2025	12.25	12.38	12.21	12.27	1,102,748	12.09
12/05/2025	12.25	12.30	12.14	12.17	622,939	11.99
12/04/2025	12.42	12.48	12.32	12.34	746,172	12.16
12/03/2025	12.33	12.54	12.27	12.47	960,787	12.28
12/02/2025	12.09	12.27	11.99	12.26	1,244,825	12.08