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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.74$32.10396,100——
2020-12-30$12.61$31.78320,400——
2020-12-29$12.51$31.52382,100——
2020-12-28$12.80$32.25605,900——
2020-12-24$12.55$31.62249,300——
2020-12-23$12.56$31.65429,400——
2020-12-22$12.31$31.02592,200——
2020-12-21$12.26$30.89568,500——
2020-12-18$12.26$30.892,075,300——
2020-12-17$12.35$31.12481,700——
2020-12-16$12.37$31.17423,200——
2020-12-15$12.44$31.35612,600——
2020-12-14$12.24$30.84600,200——
2020-12-11$12.39$31.22428,000——
2020-12-10$12.41$31.27306,600——
2020-12-09$12.53$31.57543,600——
2020-12-08$12.53$31.57442,700——
2020-12-07$12.45$31.37402,400——
2020-12-04$12.51$31.52605,100——
2020-12-03$12.16$30.64355,300——
2020-12-02$12.13$30.57533,200——
2020-12-01$11.95$30.11421,300——
2020-11-30$11.83$29.81696,000——
2020-11-27$12.14$30.59243,800——
2020-11-25$12.37$31.17426,100——
2020-11-24$12.53$31.57606,300——
2020-11-23$12.01$30.26658,400——
2020-11-20$11.94$30.09771,900——
2020-11-19$11.77$29.66475,000——
2020-11-18$11.88$29.94434,100——
2020-11-17$12.14$30.59597,200——
2020-11-16$12.39$31.22802,700——
2020-11-13$11.70$29.48350,400——
2020-11-12$11.53$29.05612,900——
2020-11-11$11.69$29.46453,300——
2020-11-10$12.09$30.47824,400——
2020-11-09$11.74$29.581,020,600——
2020-11-06$10.28$25.90455,200——
2020-11-05$10.58$26.66516,300——
2020-11-04$10.21$25.73437,200——
2020-11-03$11.15$27.62511,600——
2020-11-02$10.93$27.07500,100——
2020-10-30$10.67$26.43527,300——
2020-10-29$10.54$26.11617,000——
2020-10-28$10.42$25.81474,900——
2020-10-27$10.50$26.01470,700——
2020-10-26$10.63$26.33532,000——
2020-10-23$10.57$26.18467,300——
2020-10-22$10.55$26.13557,100——
2020-10-21$10.31$25.54287,600——
2020-10-20$10.26$25.41410,200——
2020-10-19$10.12$25.07332,000——
2020-10-16$10.24$25.36503,900——
2020-10-15$10.19$25.24485,500——
2020-10-14$9.98$24.72323,200——
2020-10-13$9.99$24.74535,600——
2020-10-12$10.35$25.64584,700——
2020-10-09$10.06$24.92459,600——
2020-10-08$10.18$25.22419,300——
2020-10-07$10.02$24.82688,400——
2020-10-06$9.77$24.20787,500——
2020-10-05$9.76$24.17460,600——
2020-10-02$9.52$23.58672,300——
2020-10-01$9.30$23.04419,500——
2020-09-30$9.20$22.79732,600——
2020-09-29$9.23$22.86476,900——
2020-09-28$9.39$23.26717,800——
2020-09-25$9.11$22.56523,500——
2020-09-24$9.05$22.42836,800——
2020-09-23$8.90$22.04652,100——
2020-09-22$9.19$22.76578,400——
2020-09-21$9.35$23.161,126,800——
2020-09-18$9.95$24.652,939,800——
2020-09-17$10.12$25.07615,800——
2020-09-16$10.13$25.09806,400——
2020-09-15$10.21$25.29389,400——
2020-09-14$10.29$25.49507,800——
2020-09-11$9.97$24.69531,800——
2020-09-10$10.02$24.82546,300——
2020-09-09$10.13$25.09455,500——
2020-09-08$10.21$25.29751,000——
2020-09-04$10.29$25.49434,500——
2020-09-03$10.22$25.31528,200——
2020-09-02$10.18$25.22362,900——
2020-09-01$10.10$25.02353,400——
2020-08-31$10.11$25.04593,700——
2020-08-28$10.11$25.04395,000——
2020-08-27$10.14$25.12458,800——
2020-08-26$10.00$24.77447,800——
2020-08-25$10.20$25.26368,400——
2020-08-24$10.29$25.49413,100——
2020-08-21$9.93$24.60635,500——
2020-08-20$9.87$24.45326,700——
2020-08-19$10.01$24.79405,100——
2020-08-18$10.03$24.84418,900——
2020-08-17$10.34$25.61510,200——
2020-08-14$10.46$25.91698,000——
2020-08-13$10.25$25.39325,600——
2020-08-12$10.43$25.83466,700——
2020-08-11$10.41$25.78635,900——
2020-08-10$10.36$25.66484,900——
2020-08-07$10.27$25.44613,000——
2020-08-06$9.96$24.67575,900——
2020-08-05$9.97$24.691,213,500——
2020-08-04$9.88$24.00765,200——
2020-08-03$9.82$23.86676,100——
2020-07-31$9.85$23.931,067,500——
2020-07-30$9.74$23.66382,600——
2020-07-29$9.88$24.00438,700——
2020-07-28$9.74$23.66522,900——
2020-07-27$9.70$23.56626,500——
2020-07-24$9.93$24.12439,300——
2020-07-23$10.10$24.54631,700——
2020-07-22$9.85$23.93436,600——
2020-07-21$10.17$24.71838,200——
2020-07-20$9.63$23.39509,600——
2020-07-17$9.83$23.88787,000——
2020-07-16$10.03$24.37461,400——
2020-07-15$10.03$24.37662,600——
2020-07-14$9.58$23.27684,400——
2020-07-13$9.59$23.30724,800——
2020-07-10$9.49$23.05775,100——
2020-07-09$9.01$21.89754,400——
2020-07-08$9.42$22.88616,800——
2020-07-07$9.44$22.93709,100——
2020-07-06$9.72$23.61481,100——
2020-07-02$9.71$23.59418,000——
2020-07-01$9.74$23.66399,900——
2020-06-30$10.23$24.85529,200——
2020-06-29$10.01$24.32587,100——
2020-06-26$9.47$23.011,268,700——
2020-06-25$9.89$24.03571,800——
2020-06-24$9.62$23.37649,500——
2020-06-23$10.08$24.49592,800——
2020-06-22$10.14$24.63768,200——
2020-06-19$10.30$25.023,357,300——
2020-06-18$10.29$25.00788,100——
2020-06-17$10.21$24.80740,300——
2020-06-16$10.56$25.65937,800——
2020-06-15$10.25$24.901,273,800——
2020-06-12$10.12$24.58728,900——
2020-06-11$9.85$23.93832,900——
2020-06-10$10.55$25.63490,100——
2020-06-09$11.18$27.16557,400——
2020-06-08$11.27$27.38746,900——
2020-06-05$10.94$26.58986,900——
2020-06-04$10.53$25.58506,000——
2020-06-03$10.34$25.12661,700——
2020-06-02$9.82$23.86559,700——
2020-06-01$9.87$23.98624,300——
2020-05-29$9.96$24.20547,300——
2020-05-28$10.36$25.17613,200——
2020-05-27$10.73$26.07793,100——
2020-05-26$10.09$24.51793,100——
2020-05-22$9.65$23.44462,200——
2020-05-21$9.64$23.42432,200——
2020-05-20$9.71$23.59724,800——
2020-05-19$9.26$22.50700,200——
2020-05-18$9.81$23.83924,900——
2020-05-15$9.03$21.94997,700——
2020-05-14$9.07$22.03870,400——
2020-05-13$9.13$22.181,324,900——
2020-05-12$9.73$23.64945,400——
2020-05-11$10.20$24.781,181,200——
2020-05-08$10.86$26.381,100,700——
2020-05-07$10.35$25.141,468,000——
2020-05-06$10.01$24.32886,900——
2020-05-05$10.14$24.171,329,100——
2020-05-04$10.25$24.43812,700——
2020-05-01$10.22$24.36874,300——
2020-04-30$10.61$25.291,051,500——
2020-04-29$11.12$26.514,146,100——
2020-04-28$10.98$26.171,039,000——
2020-04-27$10.82$25.791,206,100——
2020-04-24$10.33$24.625,243,800——
2020-04-23$10.38$24.741,808,100——
2020-04-22$10.20$24.315,875,300——
2020-04-21$9.84$23.462,250,700——
2020-04-20$10.21$24.341,197,600——
2020-04-17$9.99$23.811,081,200——
2020-04-16$9.70$23.121,558,800——
2020-04-15$10.49$25.01671,100——
2020-04-14$11.14$26.56579,900——
2020-04-13$11.16$26.60600,700——
2020-04-09$12.13$28.92720,300——
2020-04-08$11.24$26.79512,500——
2020-04-07$11.24$26.79502,700——
2020-04-06$11.22$26.75549,300——
2020-04-03$10.65$25.39566,700——
2020-04-02$10.99$26.20526,300——
2020-04-01$11.01$26.25751,700——
2020-03-31$11.57$27.58648,900——
2020-03-30$11.65$27.77555,300——
2020-03-27$11.35$27.06583,300——
2020-03-26$11.85$28.25916,900——
2020-03-25$11.22$26.751,226,500——
2020-03-24$10.94$26.081,045,800——
2020-03-23$10.16$24.221,146,000——
2020-03-20$10.71$25.531,291,000——
2020-03-19$11.55$27.53796,200——
2020-03-18$11.49$27.391,568,100——
2020-03-17$12.26$29.231,067,100——
2020-03-16$11.29$26.91863,700——
2020-03-13$11.63$27.72967,100——
2020-03-12$10.99$26.201,040,100——
2020-03-11$12.15$28.96860,100——
2020-03-10$12.91$30.77564,900——
2020-03-09$12.73$30.351,040,100——
2020-03-06$14.17$33.78715,000——
2020-03-05$14.33$34.16939,200——
2020-03-04$14.72$35.09535,700——
2020-03-03$14.39$34.30755,700——
2020-03-02$14.65$34.92788,400——
2020-02-28$13.89$33.111,094,900——
2020-02-27$14.42$34.37611,000——
2020-02-26$14.89$35.49721,300——
2020-02-25$15.00$35.76593,600——
2020-02-24$15.52$37.00401,900——
2020-02-21$15.72$37.47438,800——
2020-02-20$15.77$37.59380,300——
2020-02-19$15.65$37.31244,900——
2020-02-18$15.69$37.40244,000——
2020-02-14$15.82$37.71368,400——
2020-02-13$15.90$37.90250,800——
2020-02-12$15.82$37.71390,800——
2020-02-11$15.80$37.66409,900——
2020-02-10$15.69$37.40476,500——
2020-02-07$15.69$37.40739,900——
2020-02-06$15.63$37.26474,500——
2020-02-05$15.73$37.50558,500——
2020-02-04$15.76$37.12538,100——
2020-02-03$15.73$37.04770,100——
2020-01-31$15.73$37.041,611,400——
2020-01-30$15.83$37.28678,900——
2020-01-29$15.56$36.641,166,000——
2020-01-28$15.72$37.02733,700——
2020-01-27$15.62$36.79837,700——
2020-01-24$16.17$38.08429,300——
2020-01-23$16.32$38.431,028,300——
2020-01-22$16.16$38.06408,100——
2020-01-21$16.21$38.18462,300——
2020-01-17$16.39$38.60402,300——
2020-01-16$16.49$38.83381,100——
2020-01-15$16.39$38.60334,900——
2020-01-14$16.46$38.76390,000——
2020-01-13$16.44$38.72368,000——
2020-01-10$16.36$38.53375,300——
2020-01-09$16.41$38.65550,200——
2020-01-08$16.52$38.91809,700——
2020-01-07$16.31$38.41527,000——
2020-01-06$16.51$38.88584,200——
2020-01-03$16.54$38.95588,300——
2020-01-02$16.49$38.83560,900——