-
5 DAY PERFORMANCE
-3.06% -
1 MONTH PERFORMANCE
-3.43% -
3 MONTH PERFORMANCE
+15.39% -
6 MONTH PERFORMANCE
+16.22% -
YEAR-TO-DATE PERFORMANCE
+3.93% -
1 YEAR PERFORMANCE
+24.47%
Northwest Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/01/2024 | $13.31 | $12.98 (-2.48%) | $13.31 | $12.92 | 586,805 | $1.65 B |
| 09/30/2024 | $13.18 | $13.38 (1.52%) | $13.46 | $13.10 | 674,400 | $1.70 B |
| 09/27/2024 | $13.29 | $13.18 (-0.83%) | $13.35 | $13.15 | 474,748 | $1.67 B |
| 09/26/2024 | $13.30 | $13.18 (-0.9%) | $13.30 | $13.14 | 525,500 | $1.67 B |
| 09/25/2024 | $13.28 | $13.14 (-1.05%) | $13.28 | $13.13 | 500,000 | $1.67 B |
| 09/24/2024 | $13.45 | $13.26 (-1.41%) | $13.47 | $13.25 | 534,500 | $1.68 B |
| 09/23/2024 | $13.51 | $13.46 (-0.37%) | $13.54 | $13.35 | 731,400 | $1.71 B |
| 09/20/2024 | $13.71 | $13.43 (-2.04%) | $13.73 | $13.42 | 3.16 M | $1.70 B |
| 09/19/2024 | $13.77 | $13.80 (0.22%) | $13.85 | $13.57 | 899,508 | $1.75 B |
| 09/18/2024 | $13.44 | $13.49 (0.37%) | $13.89 | $13.30 | 1.04 M | $1.71 B |
| 09/17/2024 | $13.50 | $13.47 (-0.22%) | $13.72 | $13.36 | 582,300 | $1.71 B |
| 09/16/2024 | $13.34 | $13.37 (0.22%) | $13.48 | $13.18 | 481,107 | $1.70 B |
| 09/13/2024 | $13.15 | $13.33 (1.37%) | $13.33 | $13.06 | 489,800 | $1.69 B |
| 09/12/2024 | $13.11 | $13.03 (-0.61%) | $13.11 | $12.94 | 518,221 | $1.65 B |
| 09/11/2024 | $13.10 | $13.03 (-0.53%) | $13.12 | $12.75 | 698,000 | $1.65 B |
| 09/10/2024 | $13.16 | $13.23 (0.53%) | $13.25 | $13.00 | 507,223 | $1.68 B |
| 09/09/2024 | $13.28 | $13.17 (-0.83%) | $13.28 | $13.11 | 735,044 | $1.67 B |
| 09/06/2024 | $13.49 | $13.29 (-1.48%) | $13.53 | $13.23 | 421,100 | $1.69 B |
| 09/05/2024 | $13.67 | $13.43 (-1.76%) | $13.67 | $13.40 | 376,144 | $1.70 B |
| 09/04/2024 | $13.68 | $13.59 (-0.66%) | $13.84 | $13.52 | 423,100 | $1.72 B |
| 09/03/2024 | $13.77 | $13.73 (-0.29%) | $13.90 | $13.66 | 534,700 | $1.74 B |
| 08/30/2024 | $13.78 | $13.85 (0.51%) | $13.88 | $13.68 | 587,300 | $1.76 B |
| 08/29/2024 | $13.76 | $13.79 (0.22%) | $13.84 | $13.57 | 592,000 | $1.75 B |
| 08/28/2024 | $13.45 | $13.70 (1.86%) | $13.75 | $13.44 | 632,631 | $1.74 B |
| 08/27/2024 | $13.61 | $13.52 (-0.66%) | $13.61 | $13.46 | 543,600 | $1.71 B |
| 08/26/2024 | $13.90 | $13.67 (-1.65%) | $13.93 | $13.65 | 635,002 | $1.73 B |
| 08/23/2024 | $13.31 | $13.80 (3.68%) | $13.95 | $13.26 | 1.20 M | $1.75 B |
| 08/22/2024 | $13.17 | $13.21 (0.3%) | $13.32 | $13.14 | 899,333 | $1.68 B |
| 08/21/2024 | $13.25 | $13.22 (-0.23%) | $13.25 | $13.09 | 367,500 | $1.68 B |
| 08/20/2024 | $13.38 | $13.17 (-1.57%) | $13.38 | $13.16 | 539,606 | $1.67 B |
| 08/19/2024 | $13.22 | $13.41 (1.44%) | $13.50 | $13.20 | 698,498 | $1.70 B |
| 08/16/2024 | $13.01 | $13.22 (1.61%) | $13.28 | $13.00 | 550,500 | $1.68 B |
| 08/15/2024 | $13.06 | $13.02 (-0.31%) | $13.21 | $12.98 | 486,700 | $1.65 B |
| 08/14/2024 | $12.88 | $12.85 (-0.23%) | $12.98 | $12.68 | 607,900 | $1.63 B |
| 08/13/2024 | $12.83 | $12.88 (0.39%) | $12.96 | $12.63 | 554,012 | $1.63 B |
| 08/12/2024 | $12.88 | $12.69 (-1.48%) | $12.97 | $12.58 | 595,300 | $1.61 B |
| 08/09/2024 | $12.90 | $12.77 (-1.01%) | $12.90 | $12.62 | 560,000 | $1.62 B |
| 08/08/2024 | $12.88 | $12.88 (0%) | $12.88 | $12.67 | 525,400 | $1.63 B |
| 08/07/2024 | $12.91 | $12.71 (-1.55%) | $12.96 | $12.68 | 435,400 | $1.61 B |
| 08/06/2024 | $12.79 | $12.79 (0%) | $12.93 | $12.67 | 668,522 | $1.62 B |
| 08/05/2024 | $12.67 | $12.82 (1.18%) | $12.97 | $12.38 | 1.02 M | $1.63 B |
| 08/02/2024 | $12.99 | $13.16 (1.31%) | $13.24 | $12.92 | 966,025 | $1.67 B |
| 08/01/2024 | $14.04 | $13.63 (-2.92%) | $14.07 | $13.47 | 1.06 M | $1.73 B |
| 07/31/2024 | $14.11 | $14.04 (-0.5%) | $14.35 | $14.00 | 775,600 | $1.78 B |
| 07/30/2024 | $14.06 | $14.11 (0.36%) | $14.22 | $14.04 | 553,884 | $1.79 B |
| 07/29/2024 | $14.29 | $14.05 (-1.68%) | $14.32 | $13.99 | 784,714 | $1.78 B |
| 07/26/2024 | $14.37 | $14.26 (-0.77%) | $14.55 | $14.10 | 858,800 | $1.81 B |
| 07/25/2024 | $13.77 | $14.16 (2.83%) | $14.27 | $13.72 | 990,300 | $1.80 B |
| 07/24/2024 | $13.92 | $13.74 (-1.29%) | $14.02 | $13.71 | 1.23 M | $1.74 B |
| 07/23/2024 | $12.59 | $13.92 (10.56%) | $13.97 | $12.59 | 2.09 M | $1.77 B |
| 07/22/2024 | $13.05 | $13.32 (2.07%) | $13.35 | $12.93 | 684,683 | $1.69 B |
| 07/19/2024 | $13.15 | $13.13 (-0.15%) | $13.43 | $13.11 | 668,940 | $1.67 B |
| 07/18/2024 | $13.26 | $13.15 (-0.83%) | $13.58 | $13.05 | 1.09 M | $1.67 B |
| 07/17/2024 | $12.94 | $13.39 (3.48%) | $13.45 | $12.93 | 1.09 M | $1.70 B |
| 07/16/2024 | $12.67 | $13.06 (3.08%) | $13.13 | $12.63 | 1.13 M | $1.66 B |
| 07/15/2024 | $12.39 | $12.56 (1.37%) | $12.69 | $12.39 | 984,536 | $1.59 B |
| 07/12/2024 | $12.26 | $12.24 (-0.16%) | $12.36 | $12.16 | 831,406 | $1.55 B |
| 07/11/2024 | $11.88 | $12.22 (2.86%) | $12.26 | $11.82 | 1.04 M | $1.55 B |
| 07/10/2024 | $11.48 | $11.68 (1.74%) | $11.69 | $11.48 | 478,553 | $1.48 B |
| 07/09/2024 | $11.27 | $11.51 (2.13%) | $11.51 | $11.23 | 490,372 | $1.46 B |
| 07/08/2024 | $11.30 | $11.29 (-0.09%) | $11.40 | $11.26 | 512,788 | $1.43 B |
| 07/05/2024 | $11.39 | $11.24 (-1.32%) | $11.41 | $11.22 | 397,502 | $1.43 B |