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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$16.63$39.16494,600——
2019-12-30$16.68$39.28388,200——
2019-12-27$16.56$39.00313,300——
2019-12-26$16.63$39.16207,000——
2019-12-24$16.63$39.16212,400——
2019-12-23$16.62$39.14553,700——
2019-12-20$16.77$39.491,692,400——
2019-12-19$16.94$39.89819,200——
2019-12-18$16.67$39.26796,600——
2019-12-17$16.84$39.66572,800——
2019-12-16$16.70$39.33646,100——
2019-12-13$16.60$39.09361,200——
2019-12-12$16.59$39.07478,600——
2019-12-11$16.46$38.76345,200——
2019-12-10$16.58$39.05412,100——
2019-12-09$16.59$39.07620,800——
2019-12-06$16.59$39.07397,300——
2019-12-05$16.53$38.93587,300——
2019-12-04$16.52$38.91415,200——
2019-12-03$16.49$38.83341,400——
2019-12-02$16.53$38.93510,200——
2019-11-29$16.64$39.19229,600——
2019-11-27$16.64$39.19531,000——
2019-11-26$16.71$39.35450,400——
2019-11-25$16.76$39.47559,500——
2019-11-22$16.61$39.12307,000——
2019-11-21$16.55$38.98432,900——
2019-11-20$16.68$39.28563,300——
2019-11-19$16.76$39.47355,800——
2019-11-18$16.75$39.45493,700——
2019-11-15$16.84$39.66678,400——
2019-11-14$16.92$39.85490,800——
2019-11-13$16.97$39.96454,700——
2019-11-12$17.01$40.06469,700——
2019-11-11$16.97$39.96243,000——
2019-11-08$16.99$40.01471,400——
2019-11-07$16.99$40.01703,400——
2019-11-06$17.03$40.11541,000——
2019-11-05$16.97$39.96703,300——
2019-11-04$16.97$39.961,015,500——
2019-11-01$16.91$39.82556,200——
2019-10-31$16.87$39.73804,300——
2019-10-30$17.00$39.611,861,100——
2019-10-29$17.41$40.57527,200——
2019-10-28$17.20$40.08330,600——
2019-10-25$17.11$39.87240,600——
2019-10-24$17.13$39.91261,100——
2019-10-23$17.21$40.10520,700——
2019-10-22$17.48$40.73542,200——
2019-10-21$17.52$40.82631,900——
2019-10-18$16.66$38.82506,500——
2019-10-17$16.67$38.84417,300——
2019-10-16$16.34$38.07498,800——
2019-10-15$16.34$38.07467,300——
2019-10-14$16.27$37.91206,400——
2019-10-11$16.34$38.07309,900——
2019-10-10$16.15$37.63332,800——
2019-10-09$16.20$37.75225,800——
2019-10-08$16.14$37.61337,400——
2019-10-07$16.33$38.05398,800——
2019-10-04$16.35$38.10403,600——
2019-10-03$16.45$38.33478,000——
2019-10-02$16.35$38.10995,500——
2019-10-01$16.18$37.70676,800——
2019-09-30$16.39$38.19563,700——
2019-09-27$16.55$38.56425,700——
2019-09-26$16.45$38.33444,900——
2019-09-25$16.78$39.10480,000——
2019-09-24$16.51$38.47535,700——
2019-09-23$16.70$38.91696,000——
2019-09-20$16.63$38.752,250,700——
2019-09-19$16.53$38.52471,500——
2019-09-18$16.61$38.70712,600——
2019-09-17$16.62$38.73490,200——
2019-09-16$16.66$38.82591,800——
2019-09-13$16.74$39.01542,100——
2019-09-12$16.76$39.05517,900——
2019-09-11$16.71$38.94531,900——
2019-09-10$16.39$38.19362,900——
2019-09-09$16.14$37.61547,100——
2019-09-06$15.80$36.82233,100——
2019-09-05$15.85$36.93482,300——
2019-09-04$15.59$36.33199,800——
2019-09-03$15.67$36.51314,300——
2019-08-30$15.81$36.84366,200——
2019-08-29$15.88$37.00371,100——
2019-08-28$15.77$36.75676,400——
2019-08-27$15.64$36.44407,400——
2019-08-26$15.87$36.98478,400——
2019-08-23$15.80$36.82567,000——
2019-08-22$16.21$37.77360,800——
2019-08-21$16.16$37.65397,800——
2019-08-20$16.21$37.77324,800——
2019-08-19$16.51$38.47325,600——
2019-08-16$16.61$38.70365,300——
2019-08-15$16.41$38.24434,500——
2019-08-14$16.24$37.84262,800——
2019-08-13$16.61$38.70227,400——
2019-08-12$16.49$38.42305,900——
2019-08-09$16.62$38.73341,100——
2019-08-08$16.74$39.01420,400——
2019-08-07$16.52$38.49361,800——
2019-08-06$16.64$38.77414,100——
2019-08-05$16.46$38.35468,300——
2019-08-02$16.76$39.05356,700——
2019-08-01$16.89$39.36536,400——
2019-07-31$17.15$39.96527,400——
2019-07-30$17.30$39.89385,500——
2019-07-29$17.09$39.41325,200——
2019-07-26$17.15$39.55306,500——
2019-07-25$16.97$39.13384,400——
2019-07-24$17.21$39.68684,200——
2019-07-23$17.06$39.34482,600——
2019-07-22$17.13$39.50528,000——
2019-07-19$17.50$40.35393,800——
2019-07-18$17.47$40.28246,300——
2019-07-17$17.36$40.03464,000——
2019-07-16$17.35$40.01315,000——
2019-07-15$17.37$40.05220,800——
2019-07-12$17.55$40.47256,000——
2019-07-11$17.42$40.17185,700——
2019-07-10$17.43$40.19212,100——
2019-07-09$17.56$40.49376,600——
2019-07-08$17.50$40.35455,300——
2019-07-05$17.70$40.81253,300——
2019-07-03$17.54$40.44130,800——
2019-07-02$17.38$40.08298,100——
2019-07-01$17.61$40.61495,600——
2019-06-28$17.61$40.612,100,100——
2019-06-27$17.29$39.87390,200——
2019-06-26$16.90$38.97543,500——
2019-06-25$17.07$39.36505,100——
2019-06-24$16.85$38.85404,200——
2019-06-21$17.00$39.20947,900——
2019-06-20$17.15$39.55297,900——
2019-06-19$17.22$39.71452,300——
2019-06-18$17.29$39.87373,900——
2019-06-17$17.04$39.29283,900——
2019-06-14$17.13$39.50223,800——
2019-06-13$17.10$39.43196,500——
2019-06-12$17.10$39.43166,000——
2019-06-11$17.12$39.48195,200——
2019-06-10$17.17$39.59211,100——
2019-06-07$17.02$39.25161,000——
2019-06-06$17.18$39.61224,500——
2019-06-05$17.11$39.45329,100——
2019-06-04$17.18$39.61315,100——
2019-06-03$16.91$38.99446,600——
2019-05-31$16.77$38.67259,100——
2019-05-30$16.87$38.90282,400——
2019-05-29$17.10$39.43218,000——
2019-05-28$17.02$39.25258,200——
2019-05-24$17.10$39.43228,400——
2019-05-23$16.83$38.81339,900——
2019-05-22$17.27$39.82136,700——
2019-05-21$17.33$39.96216,500——
2019-05-20$17.29$39.87244,600——
2019-05-17$17.24$39.75471,000——
2019-05-16$17.13$39.50543,100——
2019-05-15$16.93$39.04186,700——
2019-05-14$17.19$39.64212,100——
2019-05-13$17.01$39.22299,100——
2019-05-10$17.38$40.08280,700——
2019-05-09$17.26$39.80265,400——
2019-05-08$17.29$39.87195,500——
2019-05-07$17.42$40.17273,000——
2019-05-06$17.72$40.86309,000——
2019-05-03$17.56$40.49270,800——
2019-05-02$17.31$39.91274,700——
2019-05-01$17.11$39.45770,000——
2019-04-30$17.43$39.78532,000——
2019-04-29$17.51$39.96377,600——
2019-04-26$17.49$39.91261,700——
2019-04-25$17.44$39.80231,100——
2019-04-24$17.46$39.84446,000——
2019-04-23$17.37$39.64549,000——
2019-04-22$17.12$39.07407,700——
2019-04-18$17.21$39.27412,000——
2019-04-17$17.28$39.43497,700——
2019-04-16$17.07$38.95424,900——
2019-04-15$16.81$38.36331,300——
2019-04-12$17.04$38.89434,300——
2019-04-11$17.10$39.02223,000——
2019-04-10$17.12$39.07428,300——
2019-04-09$16.89$38.54349,400——
2019-04-08$17.12$39.07506,100——
2019-04-05$16.95$38.68986,100——
2019-04-04$17.00$38.79526,300——
2019-04-03$16.91$38.59413,300——
2019-04-02$17.04$38.89351,500——
2019-04-01$17.18$39.21537,000——
2019-03-29$16.97$38.73598,900——
2019-03-28$17.08$38.98301,500——
2019-03-27$17.00$38.79793,700——
2019-03-26$17.04$38.89647,100——
2019-03-25$16.60$37.881,119,900——
2019-03-22$16.51$37.68728,900——
2019-03-21$16.86$38.48490,600——
2019-03-20$16.70$38.11711,000——
2019-03-19$16.98$38.75644,400——
2019-03-18$17.37$39.64565,700——
2019-03-15$17.30$39.48945,100——
2019-03-14$17.43$39.78600,700——
2019-03-13$17.46$39.84533,100——
2019-03-12$17.52$39.98676,700——
2019-03-11$17.81$40.64939,200——
2019-03-08$17.58$40.12545,500——
2019-03-07$17.69$40.37510,000——
2019-03-06$17.85$40.73398,000——
2019-03-05$18.31$41.78396,500——
2019-03-04$18.47$42.15352,200——
2019-03-01$18.56$42.35325,500——
2019-02-28$18.60$42.45503,000——
2019-02-27$18.63$42.51303,500——
2019-02-26$18.45$42.10364,300——
2019-02-25$18.68$42.63391,000——
2019-02-22$18.63$42.51674,100——
2019-02-21$18.62$42.49531,700——
2019-02-20$18.57$42.38666,800——
2019-02-19$18.50$42.22515,100——
2019-02-15$18.24$41.62470,200——
2019-02-14$17.99$41.05616,500——
2019-02-13$18.02$41.12581,300——
2019-02-12$18.03$41.15657,600——
2019-02-11$18.11$41.33371,300——
2019-02-08$17.90$40.85543,700——
2019-02-07$17.99$41.05389,900——
2019-02-06$17.96$40.99355,400——
2019-02-05$17.90$40.85273,600——
2019-02-04$17.92$40.89469,500——
2019-02-01$17.66$40.30340,400——
2019-01-31$17.64$40.261,181,900——
2019-01-30$17.58$39.71848,800——
2019-01-29$17.71$40.00435,200——
2019-01-28$17.83$40.27623,700——
2019-01-25$17.74$40.07723,300——
2019-01-24$17.84$40.29475,700——
2019-01-23$17.95$40.54815,700——
2019-01-22$17.79$40.18790,300——
2019-01-18$18.23$41.18435,200——
2019-01-17$18.03$40.72520,000——
2019-01-16$17.98$40.61651,700——
2019-01-15$17.69$39.96449,100——
2019-01-14$17.60$39.75560,300——
2019-01-11$17.59$39.73439,800——
2019-01-10$17.49$39.50349,400——
2019-01-09$17.50$39.53573,800——
2019-01-08$17.44$39.39470,400——
2019-01-07$17.37$39.23402,600——
2019-01-04$17.34$39.171,005,800——
2019-01-03$17.13$38.69574,900——
2019-01-02$17.09$38.60736,800——