Northwest Bancshares, Inc.NWBINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $12.34 | $12.39 | $12.27 | $12.28 | 910,900 |
| 1/15/2026 | $12.14 | $12.46 | $12.10 | $12.38 | 823,748 |
| 1/14/2026 | $11.95 | $12.18 | $11.93 | $12.13 | 801,600 |
| 1/13/2026 | $12.14 | $12.15 | $11.96 | $11.98 | 882,403 |
| 1/12/2026 | $12.11 | $12.22 | $12.03 | $12.08 | 643,900 |
| 1/9/2026 | $12.37 | $12.50 | $12.19 | $12.23 | 857,349 |
| 1/8/2026 | $12.01 | $12.47 | $12.01 | $12.40 | 712,544 |
| 1/7/2026 | $12.21 | $12.22 | $11.98 | $12.08 | 634,912 |
| 1/6/2026 | $12.10 | $12.23 | $12.00 | $12.20 | 717,212 |
| 1/5/2026 | $11.95 | $12.32 | $11.92 | $12.13 | 728,846 |
| 1/2/2026 | $12.01 | $12.07 | $11.84 | $11.98 | 679,400 |
| 12/31/2025 | $12.10 | $12.14 | $11.98 | $12.00 | 580,600 |
| 12/30/2025 | $12.25 | $12.25 | $12.10 | $12.10 | 642,100 |
| 12/29/2025 | $12.27 | $12.30 | $12.17 | $12.23 | 614,115 |
| 12/26/2025 | $12.25 | $12.32 | $12.23 | $12.25 | 432,500 |
| 12/24/2025 | $12.33 | $12.40 | $12.27 | $12.29 | 459,520 |
| 12/23/2025 | $12.43 | $12.52 | $12.31 | $12.35 | 905,100 |
| 12/22/2025 | $12.59 | $12.76 | $12.46 | $12.48 | 758,801 |
| 12/19/2025 | $12.70 | $12.78 | $12.55 | $12.61 | 1.81M |
| 12/18/2025 | $12.83 | $12.88 | $12.72 | $12.77 | 756,822 |
| 12/17/2025 | $12.67 | $12.90 | $12.64 | $12.76 | 771,376 |
| 12/16/2025 | $12.81 | $12.81 | $12.66 | $12.71 | 824,817 |
| 12/15/2025 | $12.80 | $12.86 | $12.74 | $12.78 | 872,510 |
| 12/12/2025 | $12.83 | $12.86 | $12.63 | $12.74 | 707,800 |
| 12/11/2025 | $12.75 | $12.91 | $12.71 | $12.78 | 796,400 |
| 12/10/2025 | $12.31 | $12.81 | $12.31 | $12.76 | 1.36M |
| 12/9/2025 | $12.25 | $12.44 | $12.22 | $12.31 | 918,400 |
| 12/8/2025 | $12.25 | $12.38 | $12.21 | $12.27 | 1.10M |
| 12/5/2025 | $12.25 | $12.31 | $12.14 | $12.17 | 622,939 |
| 12/4/2025 | $12.42 | $12.49 | $12.32 | $12.34 | 746,272 |
| 12/3/2025 | $12.33 | $12.54 | $12.27 | $12.47 | 960,800 |
| 12/2/2025 | $12.09 | $12.27 | $11.99 | $12.26 | 1.24M |
| 12/1/2025 | $11.86 | $12.12 | $11.86 | $12.04 | 641,565 |
| 11/28/2025 | $12.01 | $12.05 | $11.93 | $11.96 | 565,100 |
| 11/26/2025 | $12.09 | $12.20 | $12.03 | $12.04 | 1.63M |
| 11/25/2025 | $11.82 | $12.28 | $11.82 | $12.17 | 1.28M |
| 11/24/2025 | $11.76 | $11.82 | $11.67 | $11.74 | 780,632 |
| 11/21/2025 | $11.35 | $11.87 | $11.34 | $11.76 | 1.16M |
| 11/20/2025 | $11.44 | $11.57 | $11.28 | $11.30 | 696,200 |
| 11/19/2025 | $11.47 | $11.53 | $11.25 | $11.34 | 789,000 |
| 11/18/2025 | $11.33 | $11.56 | $11.33 | $11.47 | 1.05M |
| 11/17/2025 | $11.74 | $11.78 | $11.33 | $11.37 | 1.01M |
| 11/14/2025 | $11.71 | $11.79 | $11.58 | $11.77 | 759,046 |
| 11/13/2025 | $11.75 | $11.90 | $11.66 | $11.74 | 739,300 |
| 11/12/2025 | $11.82 | $12.00 | $11.82 | $11.83 | 836,307 |
| 11/11/2025 | $11.81 | $11.90 | $11.73 | $11.81 | 520,800 |
| 11/10/2025 | $11.73 | $11.89 | $11.67 | $11.78 | 718,721 |
| 11/7/2025 | $11.65 | $11.77 | $11.57 | $11.72 | 815,200 |
| 11/6/2025 | $11.70 | $11.79 | $11.62 | $11.62 | 789,100 |
| 11/5/2025 | $11.80 | $12.05 | $11.76 | $11.99 | 791,542 |
| 11/4/2025 | $11.83 | $11.83 | $11.66 | $11.77 | 883,800 |
| 11/3/2025 | $11.69 | $11.86 | $11.54 | $11.85 | 1.01M |
| 10/31/2025 | $11.69 | $11.80 | $11.64 | $11.71 | 941,348 |
| 10/30/2025 | $11.68 | $11.84 | $11.65 | $11.78 | 1.23M |
| 10/29/2025 | $11.92 | $12.04 | $11.61 | $11.72 | 2.07M |
| 10/28/2025 | $12.23 | $12.33 | $11.77 | $12.05 | 2.08M |
| 10/27/2025 | $12.56 | $12.62 | $12.48 | $12.51 | 693,000 |
| 10/24/2025 | $12.38 | $12.60 | $12.37 | $12.57 | 665,494 |
| 10/23/2025 | $12.35 | $12.37 | $12.13 | $12.28 | 595,517 |
| 10/22/2025 | $12.39 | $12.49 | $12.32 | $12.35 | 706,700 |
| 10/21/2025 | $12.31 | $12.43 | $12.27 | $12.36 | 449,629 |
| 10/20/2025 | $12.14 | $12.37 | $12.07 | $12.35 | 786,600 |