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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$12.48$37.82491,700——
2023-12-28$12.71$38.52750,300——
2023-12-27$12.81$38.82681,500——
2023-12-26$12.90$39.09612,300——
2023-12-22$12.78$38.731,273,600——
2023-12-21$12.56$38.06759,000——
2023-12-20$12.35$37.43906,300——
2023-12-19$12.50$37.88611,200——
2023-12-18$12.42$37.64838,600——
2023-12-15$12.44$37.703,573,400——
2023-12-14$12.56$38.061,273,100——
2023-12-13$12.28$37.211,347,200——
2023-12-12$11.64$35.27591,800——
2023-12-11$11.78$35.70790,100——
2023-12-08$11.87$35.971,282,200——
2023-12-07$11.78$35.701,089,900——
2023-12-06$11.66$35.33614,700——
2023-12-05$11.71$35.49677,000——
2023-12-04$11.81$35.79813,700——
2023-12-01$11.52$34.91577,100——
2023-11-30$11.14$33.76934,300——
2023-11-29$11.10$33.64546,900——
2023-11-28$10.97$33.24491,300——
2023-11-27$10.95$33.18612,700——
2023-11-24$11.08$33.58152,800——
2023-11-22$11.04$33.46459,400——
2023-11-21$11.04$33.46332,800——
2023-11-20$11.20$33.94394,000——
2023-11-17$11.25$34.09574,300——
2023-11-16$11.21$33.97389,400——
2023-11-15$11.40$34.55591,100——
2023-11-14$11.39$34.521,146,700——
2023-11-13$10.64$32.24338,400——
2023-11-10$10.64$32.24528,300——
2023-11-09$10.63$32.21389,200——
2023-11-08$10.80$32.73452,500——
2023-11-07$10.90$33.03394,300——
2023-11-06$11.00$33.33553,100——
2023-11-03$11.02$33.39704,500——
2023-11-02$10.70$32.43530,100——
2023-11-01$10.26$31.09444,900——
2023-10-31$10.42$30.97499,100——
2023-10-30$10.48$31.15428,300——
2023-10-27$10.42$30.97612,400——
2023-10-26$10.57$31.42615,800——
2023-10-25$10.41$30.94676,800——
2023-10-24$10.35$30.76667,800——
2023-10-23$10.27$30.52737,900——
2023-10-20$9.81$29.16807,900——
2023-10-19$10.08$29.96545,200——
2023-10-18$10.23$30.41491,100——
2023-10-17$10.51$31.24619,600——
2023-10-16$10.36$30.79475,600——
2023-10-13$10.16$30.20462,100——
2023-10-12$10.35$30.76423,700——
2023-10-11$10.46$31.09279,600——
2023-10-10$10.46$31.09437,100——
2023-10-09$10.43$31.00482,000——
2023-10-06$10.40$30.91496,300——
2023-10-05$10.42$30.97736,800——
2023-10-04$10.29$30.58661,400——
2023-10-03$10.08$29.96708,800——
2023-10-02$10.18$30.261,109,700——
2023-09-29$10.23$30.411,021,500——
2023-09-28$10.19$30.29859,100——
2023-09-27$9.92$29.48521,600——
2023-09-26$9.93$29.51653,800——
2023-09-25$10.08$29.96466,600——
2023-09-22$9.96$29.60648,500——
2023-09-21$10.05$29.87632,500——
2023-09-20$10.29$30.58384,500——
2023-09-19$10.45$31.06482,900——
2023-09-18$10.52$31.27637,600——
2023-09-15$10.73$31.892,834,900——
2023-09-14$10.89$32.37813,800——
2023-09-13$10.50$31.21486,500——
2023-09-12$10.59$31.48363,800——
2023-09-11$10.61$31.54416,500——
2023-09-08$10.67$31.71454,000——
2023-09-07$10.68$31.74445,600——
2023-09-06$10.69$31.77547,800——
2023-09-05$10.86$32.28532,300——
2023-09-01$11.26$33.47435,900——
2023-08-31$11.00$32.69538,700——
2023-08-30$10.96$32.58371,300——
2023-08-29$11.10$32.99336,900——
2023-08-28$11.02$32.75344,800——
2023-08-25$10.94$32.52370,500——
2023-08-24$11.07$32.90535,100——
2023-08-23$11.01$32.72381,800——
2023-08-22$11.00$32.69448,200——
2023-08-21$11.25$33.44449,000——
2023-08-18$11.44$34.00429,400——
2023-08-17$11.37$33.79360,200——
2023-08-16$11.40$33.88371,600——
2023-08-15$11.46$34.06535,100——
2023-08-14$11.85$35.22594,200——
2023-08-11$11.99$35.64352,100——
2023-08-10$11.96$35.55434,700——
2023-08-09$11.93$35.46371,300——
2023-08-08$12.04$35.79365,700——
2023-08-07$12.09$35.93427,600——
2023-08-04$12.02$35.73434,900——
2023-08-03$12.11$35.99450,300——
2023-08-02$11.90$35.37488,200——
2023-08-01$12.19$35.64564,700——
2023-07-31$12.36$36.13533,700——
2023-07-28$12.35$36.10551,000——
2023-07-27$12.20$35.67628,700——
2023-07-26$12.21$35.70577,000——
2023-07-25$11.89$34.76524,300——
2023-07-24$11.98$35.02417,500——
2023-07-21$11.71$34.23529,800——
2023-07-20$11.75$34.35558,600——
2023-07-19$11.88$34.73609,700——
2023-07-18$11.64$34.03481,000——
2023-07-17$11.30$33.04475,600——
2023-07-14$11.14$32.57631,200——
2023-07-13$11.15$32.60526,400——
2023-07-12$10.94$31.98436,400——
2023-07-11$10.79$31.54405,100——
2023-07-10$10.77$31.49537,800——
2023-07-07$10.64$31.11497,500——
2023-07-06$10.50$30.70564,700——
2023-07-05$10.66$31.16579,200——
2023-07-03$10.73$31.37305,800——
2023-06-30$10.60$30.99482,400——
2023-06-29$10.76$31.46410,300——
2023-06-28$10.62$31.05542,300——
2023-06-27$10.65$31.13522,800——
2023-06-26$10.63$31.08788,100——
2023-06-23$10.51$30.732,438,400——
2023-06-22$10.68$31.22743,600——
2023-06-21$11.00$32.16716,000——
2023-06-20$11.31$33.06679,900——
2023-06-16$11.59$33.883,198,500——
2023-06-15$11.69$34.18598,000——
2023-06-14$11.50$33.62782,700——
2023-06-13$11.71$34.23614,700——
2023-06-12$11.45$33.47694,000——
2023-06-09$11.45$33.47455,000——
2023-06-08$11.58$33.85537,300——
2023-06-07$11.78$34.44884,200——
2023-06-06$11.38$33.27682,500——
2023-06-05$10.95$32.01726,700——
2023-06-02$11.36$33.21790,200——
2023-06-01$10.77$31.49557,600——
2023-05-31$10.51$30.73734,700——
2023-05-30$10.75$31.43509,100——
2023-05-26$10.75$31.43417,600——
2023-05-25$10.66$31.16626,300——
2023-05-24$10.76$31.46660,000——
2023-05-23$10.85$31.72813,700——
2023-05-22$10.79$31.541,009,400——
2023-05-19$10.77$31.49552,500——
2023-05-18$11.05$32.30706,400——
2023-05-17$11.15$32.60987,100——
2023-05-16$10.54$30.81626,500——
2023-05-15$10.64$31.11921,000——
2023-05-12$10.59$30.96683,400——
2023-05-11$10.32$30.17655,100——
2023-05-10$10.40$30.40736,400——
2023-05-09$10.33$30.20795,200——
2023-05-08$10.39$30.37723,200——
2023-05-05$10.64$31.111,081,400——
2023-05-04$10.34$30.231,108,800——
2023-05-03$10.62$31.051,333,300——
2023-05-02$10.86$31.161,141,000——
2023-05-01$11.33$32.51989,400——
2023-04-28$11.69$33.55642,600——
2023-04-27$11.72$33.63760,300——
2023-04-26$11.31$32.461,038,400——
2023-04-25$11.20$32.14881,200——
2023-04-24$11.61$33.32600,400——
2023-04-21$11.46$32.89580,400——
2023-04-20$11.51$33.03598,200——
2023-04-19$11.60$33.29615,200——
2023-04-18$11.40$32.71527,500——
2023-04-17$11.67$33.49645,500——
2023-04-14$11.45$32.86777,800——
2023-04-13$11.59$33.26643,300——
2023-04-12$11.59$33.26460,200——
2023-04-11$11.67$33.49537,300——
2023-04-10$11.75$33.72742,700——
2023-04-06$11.67$33.49707,300——
2023-04-05$11.56$33.17671,200——
2023-04-04$11.64$33.40887,500——
2023-04-03$11.88$34.09714,300——
2023-03-31$12.03$34.52781,800——
2023-03-30$12.01$34.46794,600——
2023-03-29$12.30$35.30796,300——
2023-03-28$12.28$35.24582,000——
2023-03-27$12.35$35.441,019,600——
2023-03-24$12.62$36.211,303,300——
2023-03-23$12.15$34.871,087,400——
2023-03-22$12.32$35.351,432,900——
2023-03-21$13.01$37.33915,000——
2023-03-20$12.65$36.301,101,700——
2023-03-17$12.52$35.934,086,800——
2023-03-16$13.18$37.821,258,600——
2023-03-15$12.80$36.731,460,800——
2023-03-14$12.97$37.221,421,100——
2023-03-13$12.85$36.872,346,000——
2023-03-10$12.76$36.621,245,700——
2023-03-09$12.75$36.59837,500——
2023-03-08$13.29$38.14403,000——
2023-03-07$13.29$38.14495,300——
2023-03-06$13.43$38.54755,200——
2023-03-03$13.79$39.57399,400——
2023-03-02$13.68$39.26558,200——
2023-03-01$13.74$39.43501,100——
2023-02-28$13.82$39.66630,000——
2023-02-27$13.78$39.54413,400——
2023-02-24$13.83$39.69586,100——
2023-02-23$13.92$39.95597,700——
2023-02-22$13.88$39.831,048,200——
2023-02-21$13.72$39.37548,200——
2023-02-17$14.06$40.35623,100——
2023-02-16$14.04$40.29374,100——
2023-02-15$14.18$40.69320,900——
2023-02-14$14.11$40.49465,700——
2023-02-13$14.21$40.78304,900——
2023-02-10$14.15$40.61558,400——
2023-02-09$13.95$40.03588,800——
2023-02-08$14.26$40.92468,900——
2023-02-07$14.43$41.41524,000——
2023-02-06$14.41$41.35661,400——
2023-02-03$14.59$41.87811,800——
2023-02-02$14.52$41.67649,500——
2023-02-01$14.14$40.58962,900——
2023-01-31$14.14$40.001,970,700——
2023-01-30$13.76$38.93760,700——
2023-01-27$13.90$39.32863,700——
2023-01-26$13.42$37.97499,700——
2023-01-25$13.41$37.94795,700——
2023-01-24$13.75$38.90442,900——
2023-01-23$13.56$38.36668,500——
2023-01-20$13.81$39.07700,100——
2023-01-19$13.74$38.87501,300——
2023-01-18$13.77$38.96628,800——
2023-01-17$14.20$40.17453,400——
2023-01-13$14.34$40.57550,800——
2023-01-12$14.29$40.43455,400——
2023-01-11$14.15$40.03458,700——
2023-01-10$14.05$39.75456,900——
2023-01-09$13.98$39.55388,700——
2023-01-06$14.19$40.14409,100——
2023-01-05$13.82$39.10571,900——
2023-01-04$13.99$39.58659,800——
2023-01-03$13.94$39.44488,600——