Northwest Bancshares, Inc. (NWBI)
NASDAQ: NWBI · Real-Time Price · USD
12.67
+0.22 (1.77%)
At close: May 12, 2025, 4:00 PM
12.67
0.00 (0.00%)
After-hours: May 12, 2025, 7:51 PM EDT
Northwest Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 12.75 | 12.92 | 12.66 | 12.67 | 12.67 | 1.77% | 835,171 |
| May 9, 2025 | 12.51 | 12.51 | 12.39 | 12.45 | 12.45 | -0.56% | 506,901 |
| May 8, 2025 | 12.48 | 12.59 | 12.35 | 12.52 | 12.52 | -0.16% | 649,369 |
| May 7, 2025 | 12.60 | 12.67 | 12.46 | 12.54 | 12.34 | 0.48% | 1,086,417 |
| May 6, 2025 | 12.47 | 12.59 | 12.41 | 12.48 | 12.28 | -0.87% | 606,532 |
| May 5, 2025 | 12.58 | 12.70 | 12.50 | 12.59 | 12.39 | -0.24% | 569,663 |
| May 2, 2025 | 12.50 | 12.64 | 12.42 | 12.62 | 12.42 | 1.94% | 852,526 |
| May 1, 2025 | 12.34 | 12.49 | 12.21 | 12.38 | 12.19 | 0.24% | 1,165,668 |
| Apr 30, 2025 | 12.41 | 12.46 | 12.07 | 12.35 | 12.16 | -1.44% | 1,069,135 |
| Apr 29, 2025 | 12.65 | 12.73 | 12.25 | 12.53 | 12.33 | 5.74% | 1,951,578 |
| Apr 28, 2025 | 11.77 | 11.86 | 11.67 | 11.85 | 11.66 | 0.85% | 811,513 |
| Apr 25, 2025 | 11.75 | 11.76 | 11.62 | 11.75 | 11.57 | -0.34% | 886,966 |
| Apr 24, 2025 | 11.63 | 11.81 | 11.55 | 11.79 | 11.61 | 1.03% | 702,141 |
| Apr 23, 2025 | 11.83 | 11.97 | 11.61 | 11.67 | 11.49 | 1.04% | 933,420 |
| Apr 22, 2025 | 11.38 | 11.62 | 11.23 | 11.55 | 11.37 | 2.67% | 870,782 |
| Apr 21, 2025 | 11.25 | 11.32 | 11.15 | 11.25 | 11.07 | -0.97% | 786,613 |
| Apr 17, 2025 | 11.31 | 11.44 | 11.31 | 11.36 | 11.18 | 0.35% | 928,720 |
| Apr 16, 2025 | 11.25 | 11.35 | 11.20 | 11.32 | 11.14 | 0.89% | 866,664 |
| Apr 15, 2025 | 11.04 | 11.33 | 11.04 | 11.22 | 11.04 | 1.63% | 772,609 |
| Apr 14, 2025 | 11.05 | 11.08 | 10.76 | 11.04 | 10.87 | 1.28% | 882,349 |
| Apr 11, 2025 | 10.87 | 11.04 | 10.75 | 10.90 | 10.73 | -1.00% | 997,349 |
| Apr 10, 2025 | 11.40 | 11.47 | 10.80 | 11.01 | 10.84 | -4.34% | 1,255,329 |
| Apr 9, 2025 | 10.90 | 11.80 | 10.79 | 11.51 | 11.33 | 3.88% | 1,685,020 |
| Apr 8, 2025 | 11.33 | 11.54 | 10.94 | 11.08 | 10.91 | -0.18% | 1,153,552 |
| Apr 7, 2025 | 10.89 | 11.66 | 10.78 | 11.10 | 10.93 | -0.72% | 1,366,789 |
| Apr 4, 2025 | 11.13 | 11.27 | 10.89 | 11.18 | 11.00 | -2.78% | 1,531,043 |
| Apr 3, 2025 | 11.79 | 11.81 | 11.47 | 11.50 | 11.32 | -5.51% | 1,374,806 |
| Apr 2, 2025 | 11.96 | 12.17 | 11.92 | 12.17 | 11.98 | 1.00% | 674,328 |
| Apr 1, 2025 | 11.97 | 12.10 | 11.84 | 12.05 | 11.86 | 0.25% | 779,421 |
| Mar 31, 2025 | 11.87 | 12.10 | 11.82 | 12.02 | 11.83 | 0.33% | 923,187 |
| Mar 28, 2025 | 12.18 | 12.18 | 11.91 | 11.98 | 11.79 | -1.40% | 455,463 |
| Mar 27, 2025 | 12.17 | 12.24 | 12.07 | 12.15 | 11.96 | -0.08% | 506,047 |
| Mar 26, 2025 | 12.13 | 12.28 | 12.09 | 12.16 | 11.97 | 0.58% | 396,356 |
| Mar 25, 2025 | 12.24 | 12.26 | 12.09 | 12.09 | 11.90 | -0.58% | 561,767 |
| Mar 24, 2025 | 12.15 | 12.22 | 12.06 | 12.16 | 11.97 | 0.91% | 523,794 |
| Mar 21, 2025 | 11.99 | 12.08 | 11.87 | 12.05 | 11.86 | 0.42% | 2,360,766 |
| Mar 20, 2025 | 12.06 | 12.24 | 11.98 | 12.00 | 11.81 | -1.07% | 616,924 |
| Mar 19, 2025 | 12.14 | 12.30 | 12.11 | 12.13 | 11.94 | -0.08% | 724,685 |
| Mar 18, 2025 | 12.03 | 12.15 | 12.01 | 12.14 | 11.95 | 0.25% | 608,861 |
| Mar 17, 2025 | 12.14 | 12.26 | 12.04 | 12.11 | 11.92 | -0.57% | 553,678 |
| Mar 14, 2025 | 11.92 | 12.19 | 11.88 | 12.18 | 11.99 | 3.05% | 716,597 |
| Mar 13, 2025 | 11.90 | 12.04 | 11.81 | 11.82 | 11.63 | -0.25% | 497,626 |
| Mar 12, 2025 | 11.85 | 11.91 | 11.67 | 11.85 | 11.66 | 0.59% | 729,375 |
| Mar 11, 2025 | 12.06 | 12.12 | 11.77 | 11.78 | 11.60 | -1.75% | 696,066 |
| Mar 10, 2025 | 12.09 | 12.24 | 11.92 | 11.99 | 11.80 | -1.40% | 818,006 |
| Mar 7, 2025 | 12.17 | 12.28 | 12.05 | 12.16 | 11.97 | -0.41% | 631,271 |
| Mar 6, 2025 | 12.19 | 12.27 | 12.08 | 12.21 | 12.02 | -0.41% | 509,284 |
| Mar 5, 2025 | 12.31 | 12.41 | 12.13 | 12.26 | 12.07 | -0.08% | 609,376 |
| Mar 4, 2025 | 12.54 | 12.54 | 12.24 | 12.27 | 12.08 | -3.08% | 696,294 |
| Mar 3, 2025 | 12.62 | 12.82 | 12.56 | 12.66 | 12.46 | 0.32% | 608,518 |