Northwest Bancshares, Inc. - Common Stock (NWBI)

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

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	12.09	12.27	11.99	12.26	1,244,825	12.26
12/01/2025	11.86	12.12	11.86	12.04	641,545	12.04
11/28/2025	12.01	12.05	11.93	11.96	565,095	11.96
11/26/2025	12.09	12.20	12.03	12.04	1,626,120	12.04
11/25/2025	11.82	12.28	11.82	12.17	1,281,385	12.17
11/24/2025	11.76	11.82	11.67	11.74	778,489	11.74
11/21/2025	11.35	11.87	11.34	11.76	1,158,180	11.76
11/20/2025	11.44	11.57	11.28	11.30	696,169	11.30
11/19/2025	11.47	11.53	11.25	11.34	788,964	11.34
11/18/2025	11.33	11.55	11.33	11.47	1,053,149	11.47
11/17/2025	11.74	11.78	11.33	11.37	1,009,065	11.37
11/14/2025	11.71	11.79	11.58	11.77	760,508	11.77
11/13/2025	11.75	11.90	11.65	11.74	739,274	11.74
11/12/2025	11.82	11.99	11.82	11.83	836,307	11.83
11/11/2025	11.81	11.90	11.73	11.81	520,774	11.81
11/10/2025	11.73	11.89	11.67	11.78	718,721	11.78
11/07/2025	11.65	11.77	11.57	11.72	815,192	11.72
11/06/2025	11.70	11.79	11.62	11.62	789,073	11.62
11/05/2025	11.80	12.04	11.76	11.99	791,542	11.79
11/04/2025	11.83	11.83	11.66	11.77	883,761	11.57
11/03/2025	11.69	11.86	11.54	11.85	1,008,870	11.65
10/31/2025	11.69	11.80	11.64	11.71	941,348	11.51
10/30/2025	11.68	11.84	11.65	11.78	1,232,656	11.58
10/29/2025	11.92	12.04	11.61	11.72	2,072,867	11.52
10/28/2025	12.23	12.33	11.77	12.05	2,081,998	11.85
10/27/2025	12.56	12.62	12.48	12.51	692,968	12.30
10/24/2025	12.38	12.60	12.37	12.57	665,494	12.36
10/23/2025	12.35	12.37	12.13	12.28	595,517	12.08
10/22/2025	12.39	12.49	12.31	12.35	706,662	12.14
10/21/2025	12.31	12.43	12.27	12.36	449,629	12.15
10/20/2025	12.14	12.37	12.07	12.35	786,590	12.14
10/17/2025	11.96	12.12	11.89	12.10	870,162	11.90
10/16/2025	12.42	12.45	11.78	11.84	1,174,019	11.64
10/15/2025	12.66	12.70	12.43	12.51	634,235	12.30
10/14/2025	12.14	12.74	12.11	12.66	724,868	12.45
10/13/2025	12.15	12.27	12.05	12.17	648,875	11.97
10/10/2025	12.59	12.75	12.09	12.09	973,440	11.89
10/09/2025	12.49	12.50	12.34	12.47	671,881	12.26
10/08/2025	12.47	12.55	12.40	12.50	741,012	12.29
10/07/2025	12.57	12.71	12.44	12.46	924,319	12.25
10/06/2025	12.55	12.80	12.46	12.56	1,141,994	12.35
10/03/2025	12.36	12.57	12.36	12.47	638,378	12.26
10/02/2025	12.30	12.38	12.23	12.33	586,374	12.12
10/01/2025	12.28	12.37	12.23	12.31	622,713	12.10
9/30/2025	12.43	12.49	12.29	12.39	680,449	12.18
9/29/2025	12.52	12.52	12.32	12.43	636,132	12.22
9/26/2025	12.50	12.59	12.45	12.52	588,715	12.31
9/25/2025	12.49	12.49	12.39	12.46	642,524	12.25
9/24/2025	12.41	12.54	12.39	12.48	721,600	12.27
9/23/2025	12.39	12.63	12.38	12.42	707,976	12.21
9/22/2025	12.53	12.57	12.31	12.38	915,892	12.17
9/19/2025	12.77	12.77	12.49	12.57	3,151,313	12.36
9/18/2025	12.34	12.81	12.32	12.79	1,200,588	12.58
9/17/2025	12.32	12.68	12.30	12.34	1,025,282	12.13
9/16/2025	12.39	12.49	12.20	12.31	688,225	12.10
9/15/2025	12.54	12.61	12.40	12.43	574,678	12.22
9/12/2025	12.67	12.68	12.47	12.52	658,740	12.31
9/11/2025	12.49	12.71	12.45	12.70	793,463	12.49
9/10/2025	12.48	12.57	12.42	12.49	501,010	12.28
9/09/2025	12.67	12.75	12.45	12.48	622,870	12.27
9/08/2025	12.70	12.79	12.56	12.74	845,142	12.53
9/05/2025	12.90	13.03	12.63	12.71	902,775	12.50
9/04/2025	12.67	12.85	12.58	12.85	883,142	12.64
9/03/2025	12.58	12.74	12.50	12.59	744,618	12.38