NASDAQ:NWBI | Historical Stock Price | Northwest Bancshares, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-11-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.62$3.34$6.85$14.08$28.94$59.481994-11-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$12.14$19.85386,800——
2012-12-28$12.04$19.69465,900——
2012-12-27$12.12$19.82664,200——
2012-12-26$12.03$19.67331,400——
2012-12-24$12.08$19.75299,300——
2012-12-21$12.15$19.871,343,400——
2012-12-20$12.09$19.77451,800——
2012-12-19$12.07$19.73470,900——
2012-12-18$12.12$19.82415,100——
2012-12-17$12.05$19.701,360,400——
2012-12-14$11.88$19.42192,000——
2012-12-13$11.93$19.51454,400——
2012-12-12$11.96$19.36432,300——
2012-12-11$12.04$19.49513,200——
2012-12-10$11.95$19.34376,900——
2012-12-07$11.93$19.31373,200——
2012-12-06$11.92$19.29432,600——
2012-12-05$11.95$19.34396,600——
2012-12-04$11.96$19.36488,600——
2012-12-03$11.94$19.33212,700——
2012-11-30$11.93$19.31507,300——
2012-11-29$11.90$19.26303,400——
2012-11-28$11.78$19.07459,100——
2012-11-27$11.82$19.13397,800——
2012-11-26$11.83$19.15316,600——
2012-11-23$11.78$19.07232,500——
2012-11-21$11.55$18.70271,600——
2012-11-20$11.50$18.61380,000——
2012-11-19$11.43$18.50470,800——
2012-11-16$11.38$18.42466,600——
2012-11-15$11.28$18.26462,200——
2012-11-14$11.28$18.26328,300——
2012-11-13$11.35$18.37257,300——
2012-11-12$11.40$18.45206,800——
2012-11-09$11.38$18.42310,200——
2012-11-08$11.35$18.37362,700——
2012-11-07$11.46$18.55446,400——
2012-11-06$11.85$19.18416,000——
2012-11-05$11.75$19.02298,500——
2012-11-02$11.71$18.95403,400——
2012-11-01$11.91$19.28450,400——
2012-10-31$11.90$19.26351,500——
2012-10-26$11.91$19.08424,500——
2012-10-25$11.92$19.10391,500——
2012-10-24$11.76$18.84538,200——
2012-10-23$11.78$18.88758,500——
2012-10-22$12.22$19.58267,100——
2012-10-19$12.19$19.53498,400——
2012-10-18$12.14$19.45319,700——
2012-10-17$12.34$19.77196,000——
2012-10-16$12.18$19.52210,300——
2012-10-15$12.22$19.58224,700——
2012-10-12$12.16$19.48234,500——
2012-10-11$12.37$19.82187,400——
2012-10-10$12.33$19.76246,500——
2012-10-09$12.25$19.63258,400——
2012-10-08$12.31$19.72342,400——
2012-10-05$12.33$19.76568,900——
2012-10-04$12.38$19.84335,600——
2012-10-03$12.27$19.66250,100——
2012-10-02$12.34$19.77311,200——
2012-10-01$12.22$19.58294,700——
2012-09-28$12.23$19.60268,000——
2012-09-27$12.33$19.76268,200——
2012-09-26$12.31$19.72225,300——
2012-09-25$12.39$19.85391,800——
2012-09-24$12.59$20.17254,800——
2012-09-21$12.46$19.97624,600——
2012-09-20$12.48$20.00476,100——
2012-09-19$12.40$19.87394,600——
2012-09-18$12.29$19.69235,000——
2012-09-17$12.26$19.64329,100——
2012-09-14$12.45$19.95448,900——
2012-09-13$12.36$19.80410,300——
2012-09-12$12.23$19.60193,100——
2012-09-11$12.19$19.53318,800——
2012-09-10$12.14$19.45338,500——
2012-09-07$12.18$19.521,177,100——
2012-09-06$12.39$19.85437,600——
2012-09-05$12.25$19.63337,400——
2012-09-04$12.21$19.56280,300——
2012-08-31$12.08$19.36415,500——
2012-08-30$12.03$19.28303,200——
2012-08-29$12.08$19.36163,700——
2012-08-28$12.01$19.24279,000——
2012-08-27$11.99$19.21180,900——
2012-08-24$11.96$19.16245,700——
2012-08-23$11.93$19.12342,100——
2012-08-22$11.97$19.18231,300——
2012-08-21$12.04$19.29334,400——
2012-08-20$12.02$19.26238,800——
2012-08-17$11.93$19.12280,400——
2012-08-16$11.83$18.96696,900——
2012-08-15$11.74$18.81430,500——
2012-08-14$11.68$18.72446,300——
2012-08-13$11.76$18.84269,400——
2012-08-10$11.85$18.99173,800——
2012-08-09$11.88$19.04151,700——
2012-08-08$11.93$19.12302,100——
2012-08-07$11.93$19.12299,100——
2012-08-06$11.86$19.00432,900——
2012-08-03$11.85$18.99622,700——
2012-08-02$11.58$18.55371,000——
2012-08-01$11.63$18.64452,100——
2012-07-31$11.65$18.67327,600——
2012-07-30$11.74$18.62400,600——
2012-07-27$11.65$18.48575,900——
2012-07-26$11.44$18.14804,800——
2012-07-25$11.53$18.29414,100——
2012-07-24$11.43$18.13538,400——
2012-07-23$11.31$17.94316,300——
2012-07-20$11.46$18.18554,300——
2012-07-19$11.69$18.54452,200——
2012-07-18$11.86$18.81654,500——
2012-07-17$11.89$18.86386,100——
2012-07-16$11.81$18.73546,800——
2012-07-13$11.91$18.89639,700——
2012-07-12$11.78$18.68250,900——
2012-07-11$11.84$18.78344,800——
2012-07-10$11.83$18.76688,400——
2012-07-09$11.89$18.86412,700——
2012-07-06$11.93$18.92231,100——
2012-07-05$11.89$18.86535,300——
2012-07-03$11.94$18.94191,400——
2012-07-02$11.87$18.83307,000——
2012-06-29$11.71$18.57410,200——
2012-06-28$11.44$18.14283,600——
2012-06-27$11.52$18.27268,000——
2012-06-26$11.39$18.06284,900——
2012-06-25$11.37$18.03323,100——
2012-06-22$11.51$18.25553,200——
2012-06-21$11.33$17.97581,000——
2012-06-20$11.31$17.94379,100——
2012-06-19$11.25$17.84441,300——
2012-06-18$11.11$17.62411,100——
2012-06-15$11.14$17.671,090,200——
2012-06-14$11.31$17.94239,900——
2012-06-13$11.20$17.76319,400——
2012-06-12$11.28$17.89321,300——
2012-06-11$11.09$17.591,039,400——
2012-06-08$11.58$18.37217,100——
2012-06-07$11.44$18.14368,100——
2012-06-06$11.46$18.18379,300——
2012-06-05$11.30$17.92657,900——
2012-06-04$11.21$17.78463,100——
2012-06-01$11.14$17.67327,800——
2012-05-31$11.47$18.19422,900——
2012-05-30$11.54$18.30252,300——
2012-05-29$11.78$18.68167,500——
2012-05-25$11.74$18.62292,700——
2012-05-24$11.73$18.60383,500——
2012-05-23$11.64$18.46633,000——
2012-05-22$11.70$18.56331,100——
2012-05-21$11.82$18.75525,000——
2012-05-18$11.78$18.68394,800——
2012-05-17$11.90$18.87416,400——
2012-05-16$11.94$18.94262,600——
2012-05-15$12.02$19.06632,500——
2012-05-14$11.87$18.83540,600——
2012-05-11$12.00$19.03451,300——
2012-05-10$12.12$19.22300,000——
2012-05-09$11.99$19.02453,700——
2012-05-08$12.11$19.21560,700——
2012-05-07$12.12$19.22525,100——
2012-05-04$12.03$19.08586,900——
2012-05-03$12.02$19.061,014,900——
2012-05-02$12.17$19.30348,000——
2012-05-01$12.15$19.27436,300——
2012-04-30$12.32$19.35321,700——
2012-04-27$12.46$19.57236,400——
2012-04-26$12.37$19.43242,100——
2012-04-25$12.36$19.41460,900——
2012-04-24$12.34$19.38504,900——
2012-04-23$12.30$19.32311,300——
2012-04-20$12.53$19.68297,700——
2012-04-19$12.44$19.54441,100——
2012-04-18$12.48$19.60201,800——
2012-04-17$12.65$19.87361,600——
2012-04-16$12.43$19.52223,900——
2012-04-13$12.26$19.25287,200——
2012-04-12$12.59$19.77222,200——
2012-04-11$12.53$19.68375,500——
2012-04-10$12.27$19.27384,100——
2012-04-09$12.48$19.60266,200——
2012-04-05$12.63$19.84285,600——
2012-04-04$12.72$19.98259,900——
2012-04-03$12.94$20.32346,300——
2012-04-02$12.93$20.31430,300——
2012-03-30$12.70$19.95442,900——
2012-03-29$12.79$20.09446,600——
2012-03-28$13.02$20.45273,200——
2012-03-27$12.84$20.17232,800——
2012-03-26$12.94$20.32308,300——
2012-03-23$12.80$20.10460,100——
2012-03-22$12.71$19.96225,100——
2012-03-21$12.83$20.15220,000——
2012-03-20$12.91$20.28330,200——
2012-03-19$12.90$20.26645,800——
2012-03-16$12.75$20.02643,400——
2012-03-15$12.75$20.02236,300——
2012-03-14$12.55$19.71269,400——
2012-03-13$12.61$19.80694,000——
2012-03-12$12.35$19.40392,100——
2012-03-09$12.53$19.68241,700——
2012-03-08$12.31$19.33213,700——
2012-03-07$12.33$19.36183,800——
2012-03-06$12.26$19.25290,800——
2012-03-05$12.48$19.60416,700——
2012-03-02$12.34$19.38475,700——
2012-03-01$12.50$19.63456,700——
2012-02-29$12.62$19.82818,500——
2012-02-28$12.72$19.98413,600——
2012-02-27$12.75$20.02274,200——
2012-02-24$12.64$19.85151,800——
2012-02-23$12.77$20.06267,400——
2012-02-22$12.50$19.63273,200——
2012-02-21$12.68$19.91441,200——
2012-02-17$12.66$19.88268,400——
2012-02-16$12.59$19.77768,800——
2012-02-15$12.45$19.55368,700——
2012-02-14$12.54$19.69217,100——
2012-02-13$12.64$19.85242,600——
2012-02-10$12.53$19.68361,200——
2012-02-09$12.64$19.85239,400——
2012-02-08$12.74$20.01306,100——
2012-02-07$12.57$19.74242,500——
2012-02-06$12.62$19.82270,700——
2012-02-03$12.82$20.13424,700——
2012-02-02$12.57$19.74412,600——
2012-02-01$12.48$19.60657,600——
2012-01-31$12.32$19.35416,500——
2012-01-30$12.43$19.33468,000——
2012-01-27$12.58$19.57736,500——
2012-01-26$12.43$19.33590,000——
2012-01-25$12.56$19.54640,600——
2012-01-24$12.56$19.54388,500——
2012-01-23$12.64$19.66213,400——
2012-01-20$12.74$19.82437,700——
2012-01-19$12.50$19.44766,900——
2012-01-18$12.67$19.71539,000——
2012-01-17$12.55$19.52514,800——
2012-01-13$12.71$19.77253,100——
2012-01-12$12.80$19.91312,500——
2012-01-11$12.78$19.88344,000——
2012-01-10$12.75$19.83335,600——
2012-01-09$12.68$19.72297,600——
2012-01-06$12.70$19.75364,500——
2012-01-05$12.71$19.77518,800——
2012-01-04$12.68$19.72451,500——
2012-01-03$12.63$19.64524,400——