NASDAQ : NWBI
Northwest Bancshares, Inc. — Price history
Financials · Banks - Regional · United States
Last price 15.34 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.25B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Northwest Bancshares, Inc. (NWBI) closed at 15.67 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 15.35 | 15.71 | 15.35 | 15.67 | 1,485,274 | +2.82% |
| 2026-10-30 | 15.45 | 15.53 | 15.2 | 15.24 | 1,003,610 | -0.65% |
| 2026-10-29 | 15.41 | 15.485 | 15.3 | 15.34 | 1,128,748 | +0.79% |
| 2026-10-28 | 15.25 | 15.31 | 15.015 | 15.22 | 1,566,624 | -0.33% |
| 2026-10-27 | 15.53 | 15.67 | 15.23 | 15.27 | 1,629,529 | -1.67% |
| 2026-10-26 | 15.52 | 15.85 | 15.49 | 15.53 | 3,269,970 | +0.32% |
| 2026-10-23 | 15.33 | 15.55 | 15.295 | 15.48 | 1,185,896 | +0.26% |
| 2026-10-22 | 15.05 | 15.475 | 15.05 | 15.44 | 974,230 | +2.56% |
| 2026-10-21 | 15.12 | 15.14 | 14.925 | 15.055 | 779,627 | -0.20% |
| 2026-10-20 | 14.89 | 15.21 | 14.87 | 15.085 | 871,735 | +1.51% |
| 2026-10-19 | 14.92 | 14.96 | 14.81 | 14.86 | 646,834 | -0.47% |
| 2026-10-16 | 14.9 | 15.13 | 14.865 | 14.93 | 894,302 | +0.27% |
| 2026-10-15 | 14.8 | 14.95 | 14.695 | 14.89 | 1,010,002 | +1.50% |
| 2026-10-14 | 14.635 | 14.745 | 14.5 | 14.67 | 1,023,823 | -0.20% |
| 2026-10-13 | 14.95 | 15.005 | 14.63 | 14.7 | 1,790,940 | -1.08% |
| 2026-10-12 | 14.69 | 14.88 | 14.68 | 14.86 | 991,458 | +1.30% |
| 2026-10-09 | 14.77 | 14.86 | 14.655 | 14.67 | 718,375 | -1.21% |
| 2026-10-08 | 14.7 | 14.94 | 14.635 | 14.85 | 1,019,632 | +0.88% |
| 2026-10-07 | 14.88 | 14.88 | 14.62 | 14.72 | 1,048,069 | -1.41% |
| 2026-10-06 | 15.08 | 15.165 | 14.9 | 14.93 | 719,216 | -0.73% |
| 2026-10-05 | 15.17 | 15.19 | 14.985 | 15.04 | 1,025,199 | -0.99% |
| 2026-10-02 | 15.15 | 15.28 | 15.085 | 15.19 | 1,014,700 | +1.33% |
| 2026-10-01 | 14.75 | 15 | 14.54 | 14.99 | 1,097,782 | +1.01% |
| 2026-09-30 | 14.94 | 15.195 | 14.72 | 14.84 | 1,450,333 | -0.54% |
| 2026-09-29 | 15.12 | 15.195 | 14.855 | 14.92 | 1,155,674 | -1.32% |
| 2026-09-28 | 15.31 | 15.325 | 15.095 | 15.12 | 1,049,756 | -1.24% |
| 2026-09-25 | 15.24 | 15.35 | 15.2 | 15.31 | 813,270 | +0.86% |
| 2026-09-24 | 15.11 | 15.2 | 14.95 | 15.18 | 915,335 | +0.93% |
| 2026-09-23 | 15.19 | 15.25 | 15.02 | 15.04 | 1,123,564 | -1.12% |
| 2026-09-22 | 15.42 | 15.48 | 15.18 | 15.21 | 975,455 | -0.59% |
| 2026-09-21 | 15.45 | 15.515 | 15.3 | 15.3 | 814,756 | -1.03% |
| 2026-09-18 | 15.36 | 15.53 | 15.225 | 15.46 | 3,911,874 | +0.52% |
| 2026-09-17 | 15.57 | 15.585 | 15.365 | 15.38 | 884,369 | -0.45% |
| 2026-09-16 | 15.56 | 15.615 | 15.16 | 15.45 | 1,702,389 | -0.96% |
| 2026-09-15 | 15.53 | 15.74 | 15.53 | 15.6 | 1,048,760 | +0.32% |
| 2026-09-14 | 15.45 | 15.69 | 15.45 | 15.55 | 964,833 | +0.39% |
| 2026-09-11 | 15.6 | 15.655 | 15.33 | 15.49 | 874,981 | +0.00% |
| 2026-09-10 | 15.34 | 15.495 | 15.225 | 15.49 | 740,797 | +0.85% |
| 2026-09-09 | 15.39 | 15.52 | 15.31 | 15.36 | 904,602 | -0.90% |
| 2026-09-08 | 15.56 | 15.61 | 15.47 | 15.5 | 863,663 | -0.77% |
| 2026-09-04 | 15.46 | 15.715 | 15.46 | 15.62 | 688,135 | +0.71% |
| 2026-09-03 | 15.49 | 15.65 | 15.46 | 15.51 | 1,095,540 | +0.52% |
| 2026-09-02 | 15.19 | 15.49 | 15.17 | 15.43 | 1,245,000 | +1.92% |
| 2026-09-01 | 15.26 | 15.375 | 15.074 | 15.14 | 925,989 | -0.98% |
| 2026-08-31 | 15.35 | 15.38 | 15.24 | 15.29 | 1,037,285 | -0.33% |
| 2026-08-28 | 15.38 | 15.43 | 15.27 | 15.34 | 902,525 | +0.07% |
| 2026-08-27 | 15.18 | 15.33 | 15.105 | 15.33 | 684,210 | +0.07% |
| 2026-08-26 | 15.37 | 15.39 | 15.24 | 15.32 | 784,903 | +0.13% |
| 2026-08-25 | 15.39 | 15.4 | 15.25 | 15.3 | 573,085 | -0.46% |
| 2026-08-24 | 15.41 | 15.53 | 15.34 | 15.37 | 476,536 | -0.32% |
| 2026-08-21 | 15.48 | 15.505 | 15.235 | 15.42 | 864,823 | +0.72% |
| 2026-08-20 | 15.22 | 15.35 | 15.185 | 15.31 | 666,973 | +0.26% |
| 2026-08-19 | 15.65 | 15.66 | 15.24 | 15.27 | 921,449 | -2.37% |
| 2026-08-18 | 15.71 | 15.75 | 15.56 | 15.64 | 828,552 | -0.32% |
| 2026-08-17 | 15.662 | 15.815 | 15.65 | 15.69 | 667,203 | -0.38% |
| 2026-08-14 | 15.78 | 15.89 | 15.75 | 15.75 | 419,976 | -0.25% |
| 2026-08-13 | 15.82 | 15.9 | 15.75 | 15.79 | 509,102 | +0.45% |
| 2026-08-12 | 15.63 | 15.795 | 15.625 | 15.72 | 622,785 | +0.58% |
| 2026-08-11 | 15.5 | 15.675 | 15.5 | 15.63 | 607,123 | +0.90% |
| 2026-08-10 | 15.49 | 15.62 | 15.365 | 15.49 | 1,066,733 | -0.39% |
| 2026-08-07 | 15.6 | 15.64 | 15.51 | 15.55 | 839,114 | -0.64% |
| 2026-08-06 | 15.8 | 15.88 | 15.61 | 15.65 | 923,801 | -0.70% |
| 2026-08-05 | 16.03 | 16.04 | 15.9 | 15.96 | 1,161,093 | -0.31% |
| 2026-08-04 | 15.89 | 16.09 | 15.8 | 16.01 | 1,116,081 | +0.82% |
| 2026-08-03 | 15.86 | 15.935 | 15.75 | 15.88 | 1,074,302 | +0.89% |
| 2026-07-31 | 15.74 | 15.79 | 15.53 | 15.74 | 1,646,717 | +0.32% |
| 2026-07-30 | 15.91 | 15.94 | 15.645 | 15.69 | 1,012,305 | -1.26% |
| 2026-07-29 | 15.81 | 15.92 | 15.79 | 15.89 | 1,343,848 | -0.06% |
| 2026-07-28 | 15.87 | 16.16 | 15.725 | 15.9 | 1,812,308 | +3.18% |
| 2026-07-27 | 15.49 | 15.54 | 15.39 | 15.41 | 1,210,307 | +0.06% |
| 2026-07-24 | 15.35 | 15.48 | 15.305 | 15.4 | 1,123,966 | +0.72% |
| 2026-07-23 | 15.17 | 15.3 | 15.07 | 15.29 | 1,487,841 | -0.33% |
| 2026-07-22 | 15.43 | 15.43 | 15.2 | 15.34 | 1,015,286 | -0.71% |
| 2026-07-21 | 15.39 | 15.485 | 15.25 | 15.45 | 1,100,698 | +0.19% |
| 2026-07-20 | 15.51 | 15.57 | 15.33 | 15.42 | 808,669 | -0.71% |
| 2026-07-17 | 15.59 | 15.67 | 15.41 | 15.53 | 1,372,218 | -0.89% |
| 2026-07-16 | 15.22 | 15.715 | 15.22 | 15.67 | 1,288,885 | +3.09% |
| 2026-07-15 | 15.15 | 15.29 | 15.1 | 15.2 | 670,315 | +0.60% |
| 2026-07-14 | 15.04 | 15.17 | 15 | 15.11 | 721,566 | +0.40% |
| 2026-07-13 | 15.07 | 15.11 | 14.97 | 15.05 | 853,846 | +0.07% |
| 2026-07-10 | 15 | 15.08 | 14.9 | 15.04 | 1,013,390 | +0.60% |
| 2026-07-09 | 14.8 | 15.045 | 14.79 | 14.95 | 767,268 | +1.15% |
| 2026-07-08 | 15 | 15 | 14.705 | 14.78 | 1,219,050 | -1.66% |
| 2026-07-07 | 15.18 | 15.21 | 15.025 | 15.03 | 673,167 | -0.53% |
| 2026-07-06 | 15.03 | 15.215 | 14.96 | 15.11 | 1,127,963 | +0.00% |
| 2026-07-02 | 15.4 | 15.465 | 15.02 | 15.11 | 1,398,915 | -1.56% |
| 2026-07-01 | 15.18 | 15.46 | 15.16 | 15.35 | 1,372,861 | +1.25% |
| 2026-06-30 | 15.07 | 15.19 | 15.015 | 15.16 | 1,014,216 | +0.60% |
| 2026-06-29 | 15.06 | 15.125 | 14.925 | 15.07 | 1,230,909 | -0.46% |
| 2026-06-26 | 15.09 | 15.21 | 14.98 | 15.14 | 4,433,827 | +0.33% |
| 2026-06-25 | 14.99 | 15.34 | 14.99 | 15.09 | 977,682 | +0.67% |
| 2026-06-24 | 14.87 | 15.07 | 14.825 | 14.99 | 1,547,273 | +0.87% |
| 2026-06-23 | 14.7 | 14.9 | 14.6 | 14.86 | 1,117,132 | +1.85% |
| 2026-06-22 | 14.47 | 14.705 | 14.44 | 14.59 | 930,180 | +0.76% |
| 2026-06-18 | 14.35 | 14.59 | 14.33 | 14.48 | 3,742,461 | +0.91% |
| 2026-06-17 | 14.53 | 14.71 | 14.22 | 14.35 | 1,396,758 | -1.85% |
| 2026-06-16 | 14.63 | 14.778 | 14.52 | 14.62 | 1,278,270 | +0.48% |
| 2026-06-15 | 14.8 | 14.925 | 14.52 | 14.55 | 934,191 | -1.66% |
| 2026-06-12 | 14.6 | 14.8 | 14.6 | 14.795 | 742,511 | +1.47% |
| 2026-06-11 | 14.64 | 14.68 | 14.475 | 14.58 | 847,162 | +0.14% |
| 2026-06-10 | 14.49 | 14.625 | 14.42 | 14.56 | 949,030 | +1.18% |
| 2026-06-09 | 14.29 | 14.64 | 14.29 | 14.39 | 799,301 | +0.77% |
| 2026-06-08 | 14.3 | 14.375 | 14.22 | 14.28 | 643,824 | +0.63% |
| 2026-06-05 | 14.17 | 14.275 | 14.15 | 14.19 | 925,252 | +0.14% |
| 2026-06-04 | 14.05 | 14.2 | 13.88 | 14.17 | 908,784 | +2.68% |
| 2026-06-03 | 14.15 | 14.15 | 13.78 | 13.8 | 1,445,752 | -2.54% |
| 2026-06-02 | 13.93 | 14.205 | 13.88 | 14.16 | 1,023,632 | +1.36% |
| 2026-06-01 | 14.07 | 14.07 | 13.85 | 13.97 | 870,965 | -1.27% |
| 2026-05-29 | 14.11 | 14.23 | 14.075 | 14.15 | 1,597,141 | +0.57% |
| 2026-05-28 | 13.91 | 14.105 | 13.825 | 14.07 | 1,333,511 | +1.15% |
| 2026-05-27 | 14.01 | 14.14 | 13.87 | 13.91 | 878,494 | -1.35% |
| 2026-05-26 | 13.97 | 14.13 | 13.945 | 14.1 | 897,633 | +0.93% |
| 2026-05-22 | 14 | 14.062 | 13.95 | 13.97 | 657,773 | +0.00% |
| 2026-05-21 | 13.8 | 13.975 | 13.76 | 13.97 | 902,776 | +0.58% |
| 2026-05-20 | 13.68 | 14.01 | 13.6 | 13.89 | 1,422,206 | +1.68% |
| 2026-05-19 | 13.65 | 13.7 | 13.52 | 13.66 | 763,429 | +0.00% |
| 2026-05-18 | 13.44 | 13.69 | 13.4 | 13.66 | 806,804 | +1.94% |
| 2026-05-15 | 13.58 | 13.58 | 13.32 | 13.4 | 1,060,145 | -1.33% |
| 2026-05-14 | 13.62 | 13.74 | 13.535 | 13.58 | 806,890 | +0.44% |
| 2026-05-13 | 13.64 | 13.71 | 13.485 | 13.52 | 1,052,383 | -1.39% |