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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$14.16$37.81368,800——
2021-12-30$14.15$37.78494,300——
2021-12-29$14.16$37.81310,500——
2021-12-28$14.14$37.76406,000——
2021-12-27$14.13$37.73415,500——
2021-12-23$14.00$37.38284,400——
2021-12-22$13.86$37.01403,600——
2021-12-21$13.73$36.66470,900——
2021-12-20$13.54$36.15827,000——
2021-12-17$13.77$36.773,600,600——
2021-12-16$13.80$36.85694,700——
2021-12-15$13.53$36.131,635,700——
2021-12-14$13.77$36.77802,100——
2021-12-13$13.70$36.58572,300——
2021-12-10$13.71$36.61378,700——
2021-12-09$13.64$36.42428,600——
2021-12-08$13.84$36.95459,800——
2021-12-07$13.86$37.01615,100——
2021-12-06$14.15$37.78701,900——
2021-12-03$13.93$37.201,150,600——
2021-12-02$13.79$36.82970,800——
2021-12-01$13.20$35.25633,500——
2021-11-30$13.28$35.46680,200——
2021-11-29$13.32$35.57597,200——
2021-11-26$13.45$35.91516,300——
2021-11-24$14.11$37.68206,500——
2021-11-23$14.16$37.81333,300——
2021-11-22$14.07$37.57371,600——
2021-11-19$13.86$37.01401,700——
2021-11-18$13.94$37.22462,100——
2021-11-17$13.98$37.33468,600——
2021-11-16$14.19$37.89491,100——
2021-11-15$14.34$38.29570,000——
2021-11-12$14.23$38.00370,800——
2021-11-11$14.42$38.50504,100——
2021-11-10$14.26$38.08345,600——
2021-11-09$14.17$37.84445,900——
2021-11-08$14.22$37.97376,000——
2021-11-05$14.21$37.94478,100——
2021-11-04$13.89$37.09654,200——
2021-11-03$14.32$37.70553,700——
2021-11-02$14.06$37.02371,900——
2021-11-01$14.22$37.44459,100——
2021-10-29$13.80$36.33467,900——
2021-10-28$13.89$36.57548,500——
2021-10-27$14.02$36.91773,400——
2021-10-26$14.26$37.54642,700——
2021-10-25$14.31$37.68826,400——
2021-10-22$14.09$37.10370,300——
2021-10-21$13.98$36.81642,200——
2021-10-20$14.02$36.91443,200——
2021-10-19$13.80$36.33358,900——
2021-10-18$13.81$36.36388,700——
2021-10-15$13.91$36.62661,900——
2021-10-14$13.98$36.81334,700——
2021-10-13$13.84$36.44447,200——
2021-10-12$13.93$36.68420,000——
2021-10-11$13.89$36.57379,100——
2021-10-08$13.90$36.60388,700——
2021-10-07$13.75$36.20445,000——
2021-10-06$13.58$35.75545,700——
2021-10-05$13.56$35.70718,200——
2021-10-04$13.56$35.70634,700——
2021-10-01$13.48$35.49810,700——
2021-09-30$13.28$34.96819,000——
2021-09-29$13.40$35.28624,800——
2021-09-28$13.24$34.86714,800——
2021-09-27$13.29$34.99803,900——
2021-09-24$12.94$34.07491,600——
2021-09-23$12.81$33.73455,600——
2021-09-22$12.57$33.09613,900——
2021-09-21$12.43$32.73636,200——
2021-09-20$12.50$32.911,020,200——
2021-09-17$12.80$33.702,407,400——
2021-09-16$12.58$33.12555,200——
2021-09-15$12.69$33.41507,800——
2021-09-14$12.70$33.44602,900——
2021-09-13$12.78$33.65647,400——
2021-09-10$12.63$33.25717,700——
2021-09-09$12.64$33.28654,700——
2021-09-08$12.59$33.15424,100——
2021-09-07$12.69$33.41418,600——
2021-09-03$12.74$33.54490,700——
2021-09-02$12.89$33.94393,000——
2021-09-01$12.95$34.10311,700——
2021-08-31$13.02$34.28365,800——
2021-08-30$12.93$34.04323,300——
2021-08-27$13.16$34.65573,600——
2021-08-26$12.95$34.10412,600——
2021-08-25$13.05$34.36428,000——
2021-08-24$13.08$34.44408,300——
2021-08-23$13.17$34.67322,100——
2021-08-20$13.10$34.491,165,500——
2021-08-19$12.97$34.15491,900——
2021-08-18$13.09$34.46378,100——
2021-08-17$13.22$34.81440,900——
2021-08-16$13.33$35.10576,300——
2021-08-13$13.32$35.07527,700——
2021-08-12$13.34$35.12574,000——
2021-08-11$13.37$35.20502,300——
2021-08-10$13.22$34.81330,500——
2021-08-09$13.10$34.49297,200——
2021-08-06$13.18$34.70494,100——
2021-08-05$12.97$34.15442,200——
2021-08-04$12.87$33.88586,800——
2021-08-03$13.25$34.36911,000——
2021-08-02$13.14$34.07740,700——
2021-07-30$13.31$34.51573,200——
2021-07-29$13.34$34.59562,800——
2021-07-28$13.24$34.33788,700——
2021-07-27$13.00$33.711,101,100——
2021-07-26$13.51$35.03615,300——
2021-07-23$13.46$34.90507,300——
2021-07-22$13.39$34.72559,000——
2021-07-21$13.52$35.06346,400——
2021-07-20$13.48$34.96738,600——
2021-07-19$13.28$34.44859,500——
2021-07-16$13.54$35.11444,700——
2021-07-15$13.68$35.47339,400——
2021-07-14$13.54$35.11435,500——
2021-07-13$13.48$34.96494,300——
2021-07-12$13.76$35.68709,400——
2021-07-09$13.55$35.14543,800——
2021-07-08$13.35$34.62799,500——
2021-07-07$13.52$35.06673,900——
2021-07-06$13.53$35.08792,400——
2021-07-02$13.68$35.47535,400——
2021-07-01$13.77$35.71405,600——
2021-06-30$13.64$35.37478,800——
2021-06-29$13.63$35.34557,000——
2021-06-28$13.52$35.06740,300——
2021-06-25$13.66$35.421,218,500——
2021-06-24$13.87$35.97303,300——
2021-06-23$13.66$35.42709,900——
2021-06-22$13.80$35.78336,700——
2021-06-21$13.80$35.78406,600——
2021-06-18$13.48$34.961,501,500——
2021-06-17$13.99$36.28718,000——
2021-06-16$14.42$37.39432,000——
2021-06-15$14.32$37.13428,200——
2021-06-14$14.23$36.90640,600——
2021-06-11$14.14$36.67221,100——
2021-06-10$14.08$36.51282,600——
2021-06-09$14.16$36.72377,500——
2021-06-08$14.41$37.37373,100——
2021-06-07$14.28$37.03594,600——
2021-06-04$14.27$37.00395,100——
2021-06-03$14.18$36.77471,400——
2021-06-02$14.08$36.51720,400——
2021-06-01$14.35$37.21802,400——
2021-05-28$14.16$36.72325,000——
2021-05-27$14.10$36.56397,200——
2021-05-26$13.88$35.99469,400——
2021-05-25$13.68$35.47592,100——
2021-05-24$14.10$36.56393,100——
2021-05-21$14.31$37.111,399,200——
2021-05-20$14.18$36.77480,000——
2021-05-19$14.25$36.95623,000——
2021-05-18$14.18$36.77450,200——
2021-05-17$14.43$37.42821,000——
2021-05-14$14.22$36.87514,300——
2021-05-13$14.14$36.67849,300——
2021-05-12$13.57$35.19398,500——
2021-05-11$13.81$35.81431,800——
2021-05-10$13.90$36.04687,700——
2021-05-07$14.08$36.51430,900——
2021-05-06$14.12$36.61546,900——
2021-05-05$14.05$36.43579,100——
2021-05-04$14.24$36.41682,400——
2021-05-03$14.22$36.361,055,700——
2021-04-30$14.04$35.90619,100——
2021-04-29$14.24$36.41374,600——
2021-04-28$14.16$36.20374,600——
2021-04-27$14.19$36.28447,300——
2021-04-26$14.18$36.25438,400——
2021-04-23$14.14$36.15523,700——
2021-04-22$13.90$35.54401,000——
2021-04-21$14.11$36.07367,100——
2021-04-20$13.94$35.64586,300——
2021-04-19$14.33$36.64511,600——
2021-04-16$14.27$36.48293,200——
2021-04-15$14.24$36.41434,200——
2021-04-14$14.33$36.64739,400——
2021-04-13$14.16$36.20688,300——
2021-04-12$14.55$37.20359,400——
2021-04-09$14.55$37.20429,700——
2021-04-08$14.41$36.84376,700——
2021-04-07$14.42$36.87431,300——
2021-04-06$14.48$37.02354,700——
2021-04-05$14.55$37.20502,700——
2021-04-01$14.53$37.15379,100——
2021-03-31$14.45$36.94755,700——
2021-03-30$14.67$37.51561,500——
2021-03-29$14.50$37.071,093,300——
2021-03-26$14.82$37.89462,300——
2021-03-25$14.59$37.30404,800——
2021-03-24$14.39$36.79594,700——
2021-03-23$14.41$36.84533,600——
2021-03-22$14.65$37.46550,300——
2021-03-19$14.91$38.123,537,300——
2021-03-18$15.03$38.43640,300——
2021-03-17$15.05$38.48633,900——
2021-03-16$15.05$38.48812,000——
2021-03-15$15.15$38.73950,400——
2021-03-12$15.33$39.19557,000——
2021-03-11$15.18$38.81547,100——
2021-03-10$15.26$39.02775,300——
2021-03-09$15.00$38.35675,200——
2021-03-08$15.39$39.35943,400——
2021-03-05$14.94$38.201,210,000——
2021-03-04$14.46$36.97839,100——
2021-03-03$14.41$36.84595,700——
2021-03-02$14.23$36.38421,700——
2021-03-01$14.32$36.61547,700——
2021-02-26$14.12$36.10868,100——
2021-02-25$14.25$36.43511,000——
2021-02-24$14.47$37.00754,600——
2021-02-23$14.34$36.66864,900——
2021-02-22$14.18$36.25713,300——
2021-02-19$13.91$35.56596,800——
2021-02-18$13.77$35.21537,700——
2021-02-17$13.71$35.05509,800——
2021-02-16$13.75$35.15543,700——
2021-02-12$13.55$34.64305,800——
2021-02-11$13.44$34.36612,000——
2021-02-10$13.60$34.77579,900——
2021-02-09$13.75$35.15674,100——
2021-02-08$13.40$34.26440,600——
2021-02-05$13.17$33.67568,100——
2021-02-04$13.34$34.11729,200——
2021-02-03$13.05$33.36891,600——
2021-02-02$13.19$33.24654,700——
2021-02-01$13.04$32.86606,200——
2021-01-29$12.75$32.131,447,900——
2021-01-28$13.07$32.93737,300——
2021-01-27$12.96$32.66856,200——
2021-01-26$13.40$33.77526,600——
2021-01-25$13.62$34.32720,500——
2021-01-22$13.86$34.93596,800——
2021-01-21$13.75$34.65531,700——
2021-01-20$13.82$34.82560,500——
2021-01-19$13.89$35.00657,200——
2021-01-15$13.85$34.90662,500——
2021-01-14$13.98$35.23609,500——
2021-01-13$13.84$34.87610,600——
2021-01-12$14.14$35.63476,900——
2021-01-11$14.00$35.28508,600——
2021-01-08$13.86$34.93707,500——
2021-01-07$13.97$35.20665,700——
2021-01-06$13.69$34.501,128,400——
2021-01-05$12.68$31.95727,800——
2021-01-04$12.66$31.90766,500——