Skip to main content
NWBI logo

Northwest Bancshares, Inc.

NWBINASDAQFinancialsBanks - Regional

$14.94Today:- (-)1Y +23.06%

As of Oct 16, 2026 close

Market cap
$2.18B
P/E (TTM)
14.24
Forward P/E
13.28
Dividend yield
5.37%
52-week range
$11.25$16.16
Volume (live)
-
Avg. volume (3M)
1.11M

Northwest Bancshares (NWBI) Historical Stock Prices

Analyze Northwest Bancshares (NWBI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Northwest Bancshares (NWBI) Interactive Price Chart

Interactive historical price chart showing Northwest Bancshares stock price movements and trends across multiple time periods.

Loading chart...

NWBI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
NWBI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202614.9015.1314.8714.9414.94894.24K
Oct 15, 202614.8014.9514.7014.8914.891.01M
Oct 14, 202614.6314.7414.5014.6714.671.02M
Oct 13, 202614.9515.0114.6314.7014.701.78M
Oct 12, 202614.6914.8814.6814.8614.86991.45K
Oct 9, 202614.7714.8614.6514.6714.67718.37K
Oct 8, 202614.7014.9414.6314.8514.851.02M
Oct 7, 202614.8814.8814.6214.7214.721.05M
Oct 6, 202615.0815.1614.9014.9314.93712.06K
Oct 5, 202615.1715.1914.9815.0415.041.02M
Oct 2, 202615.1515.2815.0915.1915.191.01M
Oct 1, 202614.7515.0014.5414.9914.991.10M
Sep 30, 202614.9415.2014.7214.8414.841.45M
Sep 29, 202615.1215.2014.8614.9214.921.16M
Sep 28, 202615.3115.3215.1015.1215.121.05M
Sep 25, 202615.2415.3515.2015.3115.31813.27K
Sep 24, 202615.1115.2014.9515.1815.18915.34K
Sep 23, 202615.1915.2515.0215.0415.041.12M
Sep 22, 202615.4215.4815.1815.2115.21975.46K
Sep 21, 202615.4515.5215.3015.3015.30814.76K
Sep 18, 202615.3615.5315.2215.4615.463.91M
Sep 17, 202615.5715.5915.3715.3815.38884.37K
Sep 16, 202615.5615.6215.1615.4515.451.70M
Sep 15, 202615.5315.7415.5315.6015.601.05M
Sep 14, 202615.4515.6915.4515.5515.55964.83K
Sep 11, 202615.6015.6515.3315.4915.49874.98K
Sep 10, 202615.3415.4915.2215.4915.49740.80K
Sep 9, 202615.3915.5215.3115.3615.36904.60K
Sep 8, 202615.5615.6115.4715.5015.50863.66K
Sep 4, 202615.4615.7115.4615.6215.62688.13K
Sep 3, 202615.4915.6515.4615.5115.511.10M
Sep 2, 202615.1915.4915.1715.4315.431.25M
Sep 1, 202615.2615.3815.0715.1415.14925.99K
Aug 31, 202615.3515.3815.2415.2915.291.04M
Aug 28, 202615.3815.4315.2715.3415.34902.52K
Aug 27, 202615.1815.3315.1115.3315.33684.21K
Aug 26, 202615.3715.3915.2415.3215.32784.90K
Aug 25, 202615.3915.4015.2515.3015.30573.09K
Aug 24, 202615.4115.5315.3415.3715.37476.54K
Aug 21, 202615.4815.5115.2315.4215.42864.82K
Aug 20, 202615.2215.3515.1915.3115.31666.97K
Aug 19, 202615.6515.6615.2415.2715.27921.45K
Aug 18, 202615.7115.7515.5615.6415.64828.55K
Aug 17, 202615.6615.8115.6515.6915.69667.20K
Aug 14, 202615.7815.8915.7515.7515.75419.98K
Aug 13, 202615.8215.9015.7515.7915.79509.10K
Aug 12, 202615.6315.7915.6315.7215.72622.78K
Aug 11, 202615.5015.6815.5015.6315.63607.12K
Aug 10, 202615.4915.6215.3715.4915.491.07M
Aug 7, 202615.6015.6415.5115.5515.55839.11K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.