5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+6.40%
3 MONTH PERFORMANCE
-2.12%
6 MONTH PERFORMANCE
+0.73%
YEAR-TO-DATE PERFORMANCE
-5.46%
1 YEAR PERFORMANCE
-13.52%
Northwest Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $12.24 | $12.27 (0.25%) | $12.38 | $12.21 | 390.75 K | $1.73 B |
| 12/05/2025 | $12.25 | $12.17 (-0.65%) | $12.31 | $12.14 | 622.94 K | $1.72 B |
| 12/04/2025 | $12.42 | $12.34 (-0.64%) | $12.49 | $12.32 | 746.27 K | $1.74 B |
| 12/03/2025 | $12.33 | $12.47 (1.14%) | $12.54 | $12.27 | 960.80 K | $1.76 B |
| 12/02/2025 | $12.09 | $12.26 (1.41%) | $12.27 | $11.99 | 1.24 M | $1.73 B |
| 12/01/2025 | $11.86 | $12.04 (1.52%) | $12.12 | $11.86 | 641.57 K | $1.70 B |
| 11/28/2025 | $12.01 | $11.96 (-0.42%) | $12.05 | $11.93 | 565.10 K | $1.69 B |
| 11/26/2025 | $12.09 | $12.04 (-0.41%) | $12.20 | $12.03 | 1.63 M | $1.70 B |
| 11/25/2025 | $11.82 | $12.17 (2.96%) | $12.28 | $11.82 | 1.28 M | $1.72 B |
| 11/24/2025 | $11.76 | $11.74 (-0.17%) | $11.82 | $11.67 | 780.63 K | $1.66 B |
| 11/21/2025 | $11.35 | $11.76 (3.61%) | $11.87 | $11.34 | 1.16 M | $1.66 B |
| 11/20/2025 | $11.44 | $11.30 (-1.22%) | $11.57 | $11.28 | 696.20 K | $1.60 B |
| 11/19/2025 | $11.47 | $11.34 (-1.13%) | $11.53 | $11.25 | 789.00 K | $1.60 B |
| 11/18/2025 | $11.33 | $11.47 (1.24%) | $11.56 | $11.33 | 1.05 M | $1.62 B |
| 11/17/2025 | $11.74 | $11.37 (-3.15%) | $11.78 | $11.33 | 1.01 M | $1.61 B |
| 11/14/2025 | $11.71 | $11.77 (0.51%) | $11.79 | $11.58 | 759.05 K | $1.66 B |
| 11/13/2025 | $11.75 | $11.74 (-0.09%) | $11.90 | $11.66 | 739.30 K | $1.66 B |
| 11/12/2025 | $11.82 | $11.83 (0.08%) | $12.00 | $11.82 | 836.31 K | $1.67 B |
| 11/11/2025 | $11.81 | $11.81 (0%) | $11.90 | $11.73 | 520.80 K | $1.67 B |
| 11/10/2025 | $11.73 | $11.78 (0.43%) | $11.89 | $11.67 | 718.72 K | $1.66 B |
| 11/07/2025 | $11.65 | $11.72 (0.6%) | $11.77 | $11.57 | 815.20 K | $1.65 B |
| 11/06/2025 | $11.70 | $11.62 (-0.68%) | $11.79 | $11.62 | 789.10 K | $1.64 B |
| 11/05/2025 | $11.80 | $11.99 (1.61%) | $12.05 | $11.76 | 791.54 K | $1.69 B |
| 11/04/2025 | $11.83 | $11.77 (-0.51%) | $11.83 | $11.66 | 883.80 K | $1.66 B |
| 11/03/2025 | $11.69 | $11.85 (1.37%) | $11.86 | $11.54 | 1.01 M | $1.67 B |
| 10/31/2025 | $11.69 | $11.71 (0.17%) | $11.80 | $11.64 | 941.35 K | $1.65 B |
| 10/30/2025 | $11.68 | $11.78 (0.86%) | $11.84 | $11.65 | 1.23 M | $1.66 B |
| 10/29/2025 | $11.92 | $11.72 (-1.68%) | $12.04 | $11.61 | 2.07 M | $1.65 B |
| 10/28/2025 | $12.23 | $12.05 (-1.47%) | $12.33 | $11.77 | 2.08 M | $1.70 B |
| 10/27/2025 | $12.56 | $12.51 (-0.4%) | $12.62 | $12.48 | 693.00 K | $1.77 B |
| 10/24/2025 | $12.38 | $12.57 (1.53%) | $12.60 | $12.37 | 665.49 K | $1.77 B |
| 10/23/2025 | $12.35 | $12.28 (-0.57%) | $12.37 | $12.13 | 595.52 K | $1.57 B |
| 10/22/2025 | $12.39 | $12.35 (-0.32%) | $12.49 | $12.32 | 706.70 K | $1.58 B |
| 10/21/2025 | $12.31 | $12.36 (0.41%) | $12.43 | $12.27 | 449.63 K | $1.58 B |
| 10/20/2025 | $12.14 | $12.35 (1.73%) | $12.37 | $12.07 | 786.60 K | $1.58 B |
| 10/17/2025 | $11.96 | $12.10 (1.17%) | $12.12 | $11.89 | 870.20 K | $1.55 B |
| 10/16/2025 | $12.42 | $11.84 (-4.67%) | $12.45 | $11.78 | 1.17 M | $1.52 B |
| 10/15/2025 | $12.66 | $12.51 (-1.18%) | $12.70 | $12.43 | 634.24 K | $1.60 B |
| 10/14/2025 | $12.14 | $12.66 (4.28%) | $12.75 | $12.11 | 724.97 K | $1.62 B |
| 10/13/2025 | $12.15 | $12.17 (0.16%) | $12.27 | $12.05 | 648.90 K | $1.56 B |
| 10/10/2025 | $12.59 | $12.09 (-3.97%) | $12.75 | $12.09 | 973.44 K | $1.55 B |
| 10/09/2025 | $12.49 | $12.47 (-0.16%) | $12.50 | $12.34 | 671.90 K | $1.60 B |
| 10/08/2025 | $12.47 | $12.50 (0.24%) | $12.55 | $12.40 | 741.01 K | $1.60 B |
| 10/07/2025 | $12.57 | $12.46 (-0.88%) | $12.71 | $12.44 | 924.32 K | $1.60 B |
| 10/06/2025 | $12.55 | $12.56 (0.08%) | $12.80 | $12.46 | 1.14 M | $1.61 B |
| 10/03/2025 | $12.36 | $12.47 (0.89%) | $12.58 | $12.36 | 638.40 K | $1.60 B |
| 10/02/2025 | $12.30 | $12.33 (0.24%) | $12.38 | $12.24 | 586.40 K | $1.58 B |
| 10/01/2025 | $12.28 | $12.31 (0.24%) | $12.37 | $12.24 | 622.71 K | $1.58 B |
| 09/30/2025 | $12.43 | $12.39 (-0.32%) | $12.49 | $12.29 | 680.45 K | $1.59 B |
| 09/29/2025 | $12.52 | $12.43 (-0.72%) | $12.52 | $12.32 | 636.13 K | $1.59 B |
| 09/26/2025 | $12.50 | $12.52 (0.16%) | $12.59 | $12.45 | 561.83 K | $1.60 B |
| 09/25/2025 | $12.49 | $12.46 (-0.24%) | $12.50 | $12.40 | 642.52 K | $1.60 B |
| 09/24/2025 | $12.41 | $12.48 (0.56%) | $12.54 | $12.40 | 721.60 K | $1.60 B |
| 09/23/2025 | $12.39 | $12.42 (0.24%) | $12.63 | $12.39 | 708.00 K | $1.59 B |
| 09/22/2025 | $12.53 | $12.38 (-1.2%) | $12.58 | $12.32 | 915.90 K | $1.59 B |
| 09/19/2025 | $12.77 | $12.57 (-1.57%) | $12.77 | $12.50 | 3.15 M | $1.61 B |
| 09/18/2025 | $12.34 | $12.79 (3.65%) | $12.81 | $12.32 | 1.20 M | $1.64 B |
| 09/17/2025 | $12.32 | $12.34 (0.16%) | $12.68 | $12.30 | 1.03 M | $1.58 B |
| 09/16/2025 | $12.39 | $12.31 (-0.65%) | $12.49 | $12.20 | 688.23 K | $1.58 B |
| 09/15/2025 | $12.54 | $12.43 (-0.88%) | $12.61 | $12.41 | 574.70 K | $1.59 B |
| 09/12/2025 | $12.67 | $12.52 (-1.18%) | $12.68 | $12.48 | 658.74 K | $1.60 B |
| 09/11/2025 | $12.49 | $12.70 (1.68%) | $12.71 | $12.45 | 793.50 K | $1.63 B |
| 09/10/2025 | $12.48 | $12.49 (0.08%) | $12.57 | $12.42 | 501.01 K | $1.60 B |
| 09/09/2025 | $12.67 | $12.48 (-1.5%) | $12.75 | $12.45 | 622.90 K | $1.60 B |
| 09/08/2025 | $12.70 | $12.74 (0.31%) | $12.79 | $12.56 | 845.04 K | $1.63 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
