Northwest Bancshares, Inc. (NWBI)
NASDAQ: NWBI · Real-Time Price · USD
12.31
+0.29 (2.37%)
At close: Aug 13, 2025, 4:00 PM
12.31
+0.01 (0.04%)
After-hours: Aug 13, 2025, 4:10 PM EDT
Northwest Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 12.09 | 12.33 | 12.07 | 12.31 | 12.31 | 2.41% | 1,031,735 |
| Aug 12, 2025 | 11.56 | 12.03 | 11.56 | 12.02 | 12.02 | 4.43% | 1,110,963 |
| Aug 11, 2025 | 11.51 | 11.56 | 11.42 | 11.51 | 11.51 | 0.09% | 884,418 |
| Aug 8, 2025 | 11.50 | 11.51 | 11.39 | 11.50 | 11.50 | -1.20% | 1,252,901 |
| Aug 7, 2025 | 11.75 | 11.75 | 11.59 | 11.64 | 11.44 | -0.09% | 1,579,394 |
| Aug 6, 2025 | 11.71 | 11.74 | 11.64 | 11.65 | 11.45 | -0.60% | 887,118 |
| Aug 5, 2025 | 11.74 | 11.80 | 11.61 | 11.72 | 11.52 | -0.42% | 893,688 |
| Aug 4, 2025 | 11.76 | 11.83 | 11.69 | 11.77 | 11.57 | 0.64% | 1,094,618 |
| Aug 1, 2025 | 11.63 | 11.76 | 11.50 | 11.70 | 11.50 | -0.04% | 1,438,034 |
| Jul 31, 2025 | 11.90 | 11.95 | 11.67 | 11.70 | 11.50 | -2.42% | 1,709,635 |
| Jul 30, 2025 | 12.70 | 12.81 | 11.96 | 11.99 | 11.79 | -2.88% | 2,106,065 |
| Jul 29, 2025 | 12.68 | 12.73 | 12.33 | 12.35 | 12.13 | -2.64% | 1,484,813 |
| Jul 28, 2025 | 12.63 | 12.72 | 12.52 | 12.68 | 12.46 | 0.40% | 1,429,965 |
| Jul 25, 2025 | 12.71 | 12.75 | 12.51 | 12.63 | 12.41 | -0.94% | 4,896,953 |
| Jul 24, 2025 | 13.09 | 13.09 | 12.72 | 12.75 | 12.53 | -2.82% | 1,049,328 |
| Jul 23, 2025 | 13.29 | 13.31 | 13.00 | 13.12 | 12.90 | -0.98% | 977,865 |
| Jul 22, 2025 | 13.29 | 13.36 | 13.22 | 13.25 | 13.02 | - | 1,224,157 |
| Jul 21, 2025 | 13.38 | 13.46 | 13.24 | 13.25 | 13.02 | -0.45% | 698,510 |
| Jul 18, 2025 | 13.41 | 13.46 | 13.21 | 13.31 | 13.08 | -0.52% | 733,625 |
| Jul 17, 2025 | 13.20 | 13.48 | 13.17 | 13.38 | 13.15 | 1.06% | 966,485 |
| Jul 16, 2025 | 13.23 | 13.30 | 13.03 | 13.24 | 13.01 | 0.68% | 624,421 |
| Jul 15, 2025 | 13.51 | 13.55 | 13.15 | 13.15 | 12.93 | -2.81% | 748,622 |
| Jul 14, 2025 | 13.36 | 13.54 | 13.29 | 13.53 | 13.30 | 0.97% | 408,882 |
| Jul 11, 2025 | 13.48 | 13.50 | 13.38 | 13.40 | 13.17 | -0.96% | 377,489 |
| Jul 10, 2025 | 13.42 | 13.62 | 13.41 | 13.53 | 13.30 | 0.37% | 472,923 |
| Jul 9, 2025 | 13.47 | 13.51 | 13.40 | 13.48 | 13.25 | 0.15% | 562,568 |
| Jul 8, 2025 | 13.38 | 13.58 | 13.33 | 13.46 | 13.23 | 0.98% | 936,895 |
| Jul 7, 2025 | 13.45 | 13.60 | 13.29 | 13.33 | 13.10 | -1.19% | 682,531 |
| Jul 3, 2025 | 13.38 | 13.58 | 13.32 | 13.49 | 13.26 | 1.12% | 434,654 |
| Jul 2, 2025 | 13.24 | 13.35 | 13.12 | 13.34 | 13.11 | 1.29% | 696,524 |
| Jul 1, 2025 | 12.71 | 13.32 | 12.71 | 13.17 | 12.95 | 3.05% | 599,259 |
| Jun 30, 2025 | 12.85 | 12.93 | 12.78 | 12.78 | 12.56 | -0.39% | 547,794 |
| Jun 27, 2025 | 12.84 | 12.92 | 12.78 | 12.83 | 12.61 | -0.08% | 736,525 |
| Jun 26, 2025 | 12.47 | 13.00 | 12.47 | 12.84 | 12.62 | 2.47% | 690,842 |
| Jun 25, 2025 | 12.60 | 12.64 | 12.52 | 12.53 | 12.32 | -0.79% | 677,450 |
| Jun 24, 2025 | 12.57 | 12.76 | 12.57 | 12.63 | 12.41 | 0.80% | 616,019 |
| Jun 23, 2025 | 12.13 | 12.53 | 12.13 | 12.53 | 12.32 | 2.79% | 730,806 |
| Jun 20, 2025 | 12.21 | 12.24 | 12.12 | 12.19 | 11.98 | 0.58% | 1,056,357 |
| Jun 18, 2025 | 12.01 | 12.21 | 12.00 | 12.12 | 11.91 | 0.58% | 568,160 |
| Jun 17, 2025 | 12.12 | 12.21 | 12.03 | 12.05 | 11.84 | -0.99% | 527,909 |
| Jun 16, 2025 | 12.40 | 12.59 | 12.14 | 12.17 | 11.96 | -0.81% | 675,538 |
| Jun 13, 2025 | 12.37 | 12.59 | 12.24 | 12.27 | 12.06 | -2.08% | 557,848 |
| Jun 12, 2025 | 12.45 | 12.55 | 12.31 | 12.53 | 12.32 | 0.24% | 579,931 |
| Jun 11, 2025 | 12.58 | 12.68 | 12.46 | 12.50 | 12.29 | -0.48% | 674,933 |
| Jun 10, 2025 | 12.50 | 12.63 | 12.44 | 12.56 | 12.35 | 1.05% | 481,409 |
| Jun 9, 2025 | 12.44 | 12.52 | 12.39 | 12.43 | 12.22 | 0.40% | 759,824 |
| Jun 6, 2025 | 12.32 | 12.42 | 12.16 | 12.38 | 12.17 | 2.06% | 615,918 |
| Jun 5, 2025 | 12.15 | 12.19 | 12.04 | 12.13 | 11.92 | -0.25% | 607,138 |
| Jun 4, 2025 | 12.26 | 12.30 | 12.09 | 12.16 | 11.95 | -0.73% | 629,252 |
| Jun 3, 2025 | 12.08 | 12.31 | 12.04 | 12.25 | 12.04 | 0.74% | 770,615 |