5 DAY PERFORMANCE
-2.11%
1 MONTH PERFORMANCE
-11.53%
3 MONTH PERFORMANCE
+0.86%
6 MONTH PERFORMANCE
+12.29%
YEAR-TO-DATE PERFORMANCE
-1.67%
1 YEAR PERFORMANCE
+3.02%
Northwest Bancshares, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/02/2025 | $13.32 | $12.96 (-2.7%) | $13.36 | $12.96 | 502,782 | $1.64 B |
12/31/2024 | $13.26 | $13.19 (-0.53%) | $13.27 | $13.11 | 414,832 | $1.67 B |
12/30/2024 | $13.23 | $13.18 (-0.38%) | $13.25 | $13.06 | 393,500 | $1.67 B |
12/27/2024 | $13.38 | $13.25 (-0.97%) | $13.47 | $13.13 | 408,318 | $1.68 B |
12/26/2024 | $13.31 | $13.43 (0.9%) | $13.46 | $13.26 | 290,340 | $1.70 B |
12/24/2024 | $13.36 | $13.42 (0.45%) | $13.43 | $13.24 | 283,907 | $1.70 B |
12/23/2024 | $13.30 | $13.32 (0.15%) | $13.44 | $13.25 | 595,600 | $1.69 B |
12/20/2024 | $13.11 | $13.35 (1.83%) | $13.59 | $13.07 | 2.30 M | $1.69 B |
12/19/2024 | $13.60 | $13.17 (-3.16%) | $13.73 | $13.16 | 1.03 M | $1.67 B |
12/18/2024 | $14.27 | $13.32 (-6.66%) | $14.27 | $13.23 | 1.48 M | $1.69 B |
12/17/2024 | $14.30 | $14.13 (-1.19%) | $14.64 | $14.10 | 1.14 M | $1.79 B |
12/16/2024 | $14.30 | $14.44 (0.98%) | $14.44 | $14.21 | 588,449 | $1.83 B |
12/13/2024 | $14.33 | $14.33 (0%) | $14.37 | $14.15 | 479,710 | $1.82 B |
12/12/2024 | $14.42 | $14.33 (-0.62%) | $14.47 | $14.29 | 530,200 | $1.82 B |
12/11/2024 | $14.51 | $14.42 (-0.62%) | $14.58 | $14.38 | 661,400 | $1.83 B |
12/10/2024 | $14.32 | $14.36 (0.28%) | $14.54 | $14.09 | 551,400 | $1.82 B |
12/09/2024 | $14.53 | $14.27 (-1.79%) | $14.54 | $14.26 | 663,640 | $1.81 B |
12/06/2024 | $14.53 | $14.42 (-0.76%) | $14.56 | $14.33 | 355,623 | $1.83 B |
12/05/2024 | $14.65 | $14.47 (-1.23%) | $14.74 | $14.45 | 321,600 | $1.84 B |
12/04/2024 | $14.43 | $14.60 (1.18%) | $14.64 | $14.39 | 522,910 | $1.85 B |
12/03/2024 | $14.65 | $14.51 (-0.96%) | $14.73 | $14.49 | 518,326 | $1.84 B |
12/02/2024 | $14.73 | $14.66 (-0.48%) | $14.81 | $14.52 | 617,300 | $1.86 B |
11/29/2024 | $14.87 | $14.68 (-1.28%) | $14.95 | $14.59 | 364,700 | $1.86 B |
11/27/2024 | $14.95 | $14.80 (-1%) | $15.03 | $14.76 | 409,400 | $1.88 B |
11/26/2024 | $14.93 | $14.84 (-0.6%) | $15.01 | $14.79 | 406,700 | $1.88 B |
11/25/2024 | $15.05 | $15.03 (-0.13%) | $15.42 | $15.02 | 802,600 | $1.91 B |
11/22/2024 | $14.68 | $14.93 (1.7%) | $14.96 | $14.63 | 534,014 | $1.89 B |
11/21/2024 | $14.59 | $14.63 (0.27%) | $14.79 | $14.49 | 504,111 | $1.86 B |
11/20/2024 | $14.40 | $14.46 (0.42%) | $14.51 | $14.32 | 473,212 | $1.83 B |
11/19/2024 | $14.33 | $14.43 (0.7%) | $14.56 | $14.05 | 413,000 | $1.83 B |
11/18/2024 | $14.65 | $14.61 (-0.27%) | $14.83 | $14.61 | 1.10 M | $1.85 B |
11/15/2024 | $14.72 | $14.72 (0%) | $14.80 | $14.53 | 618,000 | $1.87 B |
11/14/2024 | $14.84 | $14.65 (-1.28%) | $14.89 | $14.54 | 464,629 | $1.86 B |
11/13/2024 | $15.04 | $14.78 (-1.73%) | $15.17 | $14.77 | 822,938 | $1.87 B |
11/12/2024 | $14.93 | $14.88 (-0.33%) | $15.15 | $14.68 | 628,000 | $1.89 B |
11/11/2024 | $14.76 | $14.96 (1.36%) | $15.14 | $14.69 | 965,800 | $1.90 B |
11/08/2024 | $14.36 | $14.52 (1.11%) | $14.62 | $14.35 | 711,535 | $1.84 B |
11/07/2024 | $15.09 | $14.63 (-3.05%) | $15.21 | $14.61 | 1.03 M | $1.86 B |
11/06/2024 | $14.29 | $15.28 (6.93%) | $15.36 | $14.29 | 2.15 M | $1.94 B |
11/05/2024 | $13.23 | $13.40 (1.28%) | $13.43 | $13.21 | 437,238 | $1.70 B |
11/04/2024 | $13.30 | $13.21 (-0.68%) | $13.31 | $13.09 | 448,129 | $1.68 B |
11/01/2024 | $13.35 | $13.31 (-0.3%) | $13.47 | $13.25 | 853,700 | $1.69 B |
10/31/2024 | $13.48 | $13.29 (-1.41%) | $13.53 | $13.27 | 441,900 | $1.69 B |
10/30/2024 | $13.39 | $13.46 (0.52%) | $13.74 | $13.39 | 434,300 | $1.71 B |
10/29/2024 | $13.30 | $13.46 (1.2%) | $13.51 | $13.30 | 370,800 | $1.71 B |
10/28/2024 | $13.18 | $13.48 (2.28%) | $13.54 | $13.17 | 822,100 | $1.71 B |
10/25/2024 | $13.36 | $13.07 (-2.17%) | $13.37 | $13.04 | 801,120 | $1.66 B |
10/24/2024 | $13.26 | $13.30 (0.3%) | $13.34 | $13.05 | 532,244 | $1.69 B |
10/23/2024 | $13.17 | $13.27 (0.76%) | $13.30 | $13.14 | 582,936 | $1.68 B |
10/22/2024 | $13.21 | $13.22 (0.08%) | $13.26 | $13.09 | 679,700 | $1.68 B |
10/21/2024 | $13.58 | $13.20 (-2.8%) | $13.60 | $13.17 | 669,600 | $1.67 B |
10/18/2024 | $13.81 | $13.59 (-1.59%) | $13.81 | $13.56 | 564,107 | $1.72 B |
10/17/2024 | $13.70 | $13.81 (0.8%) | $13.82 | $13.62 | 476,100 | $1.75 B |
10/16/2024 | $13.62 | $13.73 (0.81%) | $13.82 | $13.39 | 494,136 | $1.74 B |
10/15/2024 | $13.42 | $13.49 (0.52%) | $13.77 | $13.36 | 798,900 | $1.71 B |
10/14/2024 | $13.27 | $13.41 (1.06%) | $13.45 | $13.18 | 398,803 | $1.70 B |
10/11/2024 | $12.94 | $13.27 (2.55%) | $13.34 | $12.94 | 937,300 | $1.68 B |
10/10/2024 | $12.93 | $12.90 (-0.23%) | $12.97 | $12.79 | 551,300 | $1.64 B |
10/09/2024 | $12.91 | $12.95 (0.31%) | $13.05 | $12.86 | 392,732 | $1.64 B |
10/08/2024 | $12.98 | $12.91 (-0.54%) | $13.02 | $12.89 | 416,610 | $1.64 B |
10/07/2024 | $12.90 | $12.92 (0.16%) | $12.96 | $12.85 | 550,208 | $1.64 B |
10/04/2024 | $13.03 | $12.99 (-0.31%) | $13.10 | $12.92 | 507,202 | $1.65 B |
10/03/2024 | $12.79 | $12.86 (0.55%) | $12.94 | $12.74 | 459,000 | $1.63 B |
10/02/2024 | $12.97 | $12.86 (-0.85%) | $13.15 | $12.82 | 462,843 | $1.63 B |