Northwest Bancshares, Inc. NWBI
NASDAQ · United States · Finance
$14.75-0.10 (-0.64%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $14.84 | -0.54% | $14.94 | $15.20 | $14.72 | 1.45M |
| 2026-09-29 | $14.92 | -1.32% | $15.12 | $15.20 | $14.86 | 1.16M |
| 2026-09-28 | $15.12 | -1.24% | $15.31 | $15.33 | $15.10 | 1.05M |
| 2026-09-25 | $15.31 | +0.86% | $15.24 | $15.35 | $15.20 | 813.30K |
| 2026-09-24 | $15.18 | +0.93% | $15.11 | $15.20 | $14.95 | 915.30K |
| 2026-09-23 | $15.04 | -1.12% | $15.19 | $15.25 | $15.02 | 1.12M |
| 2026-09-22 | $15.21 | -0.59% | $15.42 | $15.48 | $15.18 | 975.50K |
| 2026-09-21 | $15.30 | -1.03% | $15.45 | $15.52 | $15.30 | 814.80K |
| 2026-09-18 | $15.46 | +0.52% | $15.36 | $15.53 | $15.23 | 3.91M |
| 2026-09-17 | $15.38 | -0.45% | $15.57 | $15.59 | $15.37 | 884.40K |
| 2026-09-16 | $15.45 | -0.96% | $15.56 | $15.62 | $15.16 | 1.70M |
| 2026-09-15 | $15.60 | +0.32% | $15.53 | $15.74 | $15.53 | 1.05M |
| 2026-09-14 | $15.55 | +0.39% | $15.45 | $15.69 | $15.45 | 964.80K |
| 2026-09-11 | $15.49 | 0.00% | $15.60 | $15.66 | $15.33 | 875.00K |
| 2026-09-10 | $15.49 | +0.85% | $15.34 | $15.50 | $15.23 | 740.80K |
| 2026-09-09 | $15.36 | -0.90% | $15.39 | $15.52 | $15.31 | 904.60K |
| 2026-09-08 | $15.50 | -0.77% | $15.56 | $15.61 | $15.47 | 863.70K |
| 2026-09-04 | $15.62 | +0.71% | $15.46 | $15.72 | $15.46 | 688.10K |
| 2026-09-03 | $15.51 | +0.52% | $15.49 | $15.65 | $15.46 | 1.10M |
| 2026-09-02 | $15.43 | +1.92% | $15.19 | $15.49 | $15.17 | 1.25M |
| 2026-09-01 | $15.14 | -0.98% | $15.26 | $15.38 | $15.07 | 926.00K |
| 2026-08-31 | $15.29 | -0.33% | $15.35 | $15.38 | $15.24 | 1.04M |
| 2026-08-28 | $15.34 | +0.07% | $15.38 | $15.43 | $15.27 | 902.50K |
| 2026-08-27 | $15.33 | +0.07% | $15.18 | $15.33 | $15.11 | 684.20K |
| 2026-08-26 | $15.32 | +0.13% | $15.37 | $15.39 | $15.24 | 784.90K |
| 2026-08-25 | $15.30 | -0.46% | $15.39 | $15.40 | $15.25 | 573.10K |
| 2026-08-24 | $15.37 | -0.32% | $15.41 | $15.53 | $15.34 | 476.50K |
| 2026-08-21 | $15.42 | +0.72% | $15.48 | $15.51 | $15.24 | 864.70K |
| 2026-08-20 | $15.31 | +0.26% | $15.22 | $15.35 | $15.19 | 667.00K |
| 2026-08-19 | $15.27 | -2.37% | $15.65 | $15.66 | $15.24 | 921.40K |
| 2026-08-18 | $15.64 | -0.32% | $15.71 | $15.75 | $15.56 | 828.50K |
| 2026-08-17 | $15.69 | -0.38% | $15.66 | $15.82 | $15.65 | 667.10K |
| 2026-08-14 | $15.75 | -0.25% | $15.78 | $15.89 | $15.75 | 420.00K |
| 2026-08-13 | $15.79 | +0.45% | $15.82 | $15.90 | $15.75 | 509.10K |
| 2026-08-12 | $15.72 | +0.58% | $15.63 | $15.80 | $15.63 | 622.80K |
| 2026-08-11 | $15.63 | +0.90% | $15.50 | $15.68 | $15.50 | 607.10K |
| 2026-08-10 | $15.49 | -0.39% | $15.49 | $15.62 | $15.37 | 1.07M |
| 2026-08-07 | $15.55 | -0.64% | $15.60 | $15.64 | $15.51 | 839.10K |
| 2026-08-06 | $15.65 | -1.94% | $15.80 | $15.88 | $15.61 | 923.80K |
| 2026-08-05 | $15.96 | -0.31% | $16.03 | $16.04 | $15.90 | 1.16M |
| 2026-08-04 | $16.01 | +0.82% | $15.89 | $16.09 | $15.80 | 1.12M |
| 2026-08-03 | $15.88 | +0.89% | $15.86 | $15.94 | $15.75 | 1.07M |
| 2026-07-31 | $15.74 | +0.32% | $15.74 | $15.79 | $15.53 | 1.65M |
| 2026-07-30 | $15.69 | -1.26% | $15.91 | $15.94 | $15.65 | 1.01M |
| 2026-07-29 | $15.89 | -0.06% | $15.81 | $15.92 | $15.79 | 1.34M |
| 2026-07-28 | $15.90 | +3.18% | $15.87 | $16.16 | $15.73 | 1.81M |
| 2026-07-27 | $15.41 | +0.06% | $15.49 | $15.54 | $15.39 | 1.21M |
| 2026-07-24 | $15.40 | +0.72% | $15.35 | $15.48 | $15.31 | 1.12M |
| 2026-07-23 | $15.29 | -0.33% | $15.17 | $15.30 | $15.07 | 1.49M |
| 2026-07-22 | $15.34 | -0.71% | $15.43 | $15.43 | $15.20 | 1.02M |
| 2026-07-21 | $15.45 | +0.19% | $15.39 | $15.49 | $15.25 | 1.10M |
| 2026-07-20 | $15.42 | -0.71% | $15.51 | $15.57 | $15.33 | 808.70K |
| 2026-07-17 | $15.53 | -0.89% | $15.59 | $15.67 | $15.41 | 1.37M |
| 2026-07-16 | $15.67 | +3.09% | $15.22 | $15.72 | $15.22 | 1.29M |
| 2026-07-15 | $15.20 | +0.60% | $15.15 | $15.29 | $15.10 | 670.30K |
| 2026-07-14 | $15.11 | +0.40% | $15.04 | $15.17 | $15.00 | 721.60K |
| 2026-07-13 | $15.05 | +0.07% | $15.07 | $15.11 | $14.97 | 853.70K |
| 2026-07-10 | $15.04 | +0.60% | $15.00 | $15.08 | $14.90 | 1.01M |
| 2026-07-09 | $14.95 | +1.15% | $14.80 | $15.05 | $14.79 | 767.30K |
| 2026-07-08 | $14.78 | -1.66% | $15.00 | $15.00 | $14.71 | 1.22M |
| 2026-07-07 | $15.03 | -0.53% | $15.18 | $15.21 | $15.02 | 673.20K |
| 2026-07-06 | $15.11 | 0.00% | $15.03 | $15.22 | $14.96 | 1.13M |
| 2026-07-02 | $15.11 | -1.56% | $15.40 | $15.47 | $15.02 | 1.40M |
| 2026-07-01 | $15.35 | +1.25% | $15.18 | $15.46 | $15.16 | 1.37M |
| 2026-06-30 | $15.16 | +0.60% | $15.07 | $15.19 | $15.02 | 1.01M |
| 2026-06-29 | $15.07 | -0.46% | $15.06 | $15.13 | $14.93 | 1.23M |
| 2026-06-26 | $15.14 | +0.33% | $15.09 | $15.21 | $14.98 | 4.43M |
| 2026-06-25 | $15.09 | +0.67% | $14.99 | $15.34 | $14.99 | 977.60K |
| 2026-06-24 | $14.99 | +0.87% | $14.87 | $15.07 | $14.83 | 1.55M |
| 2026-06-23 | $14.86 | +1.85% | $14.70 | $14.90 | $14.60 | 1.12M |
| 2026-06-22 | $14.59 | +0.76% | $14.47 | $14.71 | $14.44 | 929.90K |
| 2026-06-18 | $14.48 | +0.91% | $14.35 | $14.59 | $14.33 | 3.74M |
| 2026-06-17 | $14.35 | -1.85% | $14.53 | $14.71 | $14.22 | 1.40M |
| 2026-06-16 | $14.62 | +0.48% | $14.63 | $14.78 | $14.52 | 1.28M |
| 2026-06-15 | $14.55 | -1.69% | $14.80 | $14.93 | $14.52 | 934.20K |
| 2026-06-12 | $14.80 | +1.51% | $14.60 | $14.80 | $14.60 | 742.50K |
| 2026-06-11 | $14.58 | +0.14% | $14.64 | $14.68 | $14.48 | 847.10K |
| 2026-06-10 | $14.56 | +1.18% | $14.49 | $14.63 | $14.42 | 949.00K |
| 2026-06-09 | $14.39 | +0.77% | $14.29 | $14.64 | $14.29 | 799.30K |
| 2026-06-08 | $14.28 | +0.63% | $14.30 | $14.38 | $14.22 | 643.80K |
| 2026-06-05 | $14.19 | +0.14% | $14.17 | $14.28 | $14.15 | 925.30K |
| 2026-06-04 | $14.17 | +2.68% | $14.05 | $14.20 | $13.88 | 908.80K |
| 2026-06-03 | $13.80 | -2.54% | $14.15 | $14.15 | $13.78 | 1.45M |
| 2026-06-02 | $14.16 | +1.36% | $13.93 | $14.21 | $13.88 | 1.02M |
| 2026-06-01 | $13.97 | -1.27% | $14.07 | $14.07 | $13.85 | 871.00K |
| 2026-05-29 | $14.15 | +0.57% | $14.11 | $14.23 | $14.08 | 1.60M |
| 2026-05-28 | $14.07 | +1.15% | $13.91 | $14.11 | $13.83 | 1.33M |
| 2026-05-27 | $13.91 | -1.35% | $14.01 | $14.14 | $13.87 | 878.50K |
| 2026-05-26 | $14.10 | +0.93% | $13.97 | $14.13 | $13.95 | 897.60K |
| 2026-05-22 | $13.97 | 0.00% | $14.00 | $14.06 | $13.95 | 657.80K |