Northwest Bancshares Stock Price History
NASDAQ: NWBIFinanceMajor BanksUSD
14.67-0.18 (-1.21%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NWBI price history at a glance
The price history for Northwest Bancshares (NWBI) on this page begins on November 7, 1994, when the stock closed at $1.83; it most recently closed at $14.67 on October 5, 2026. The highest price in this record is $19.10, reached on December 5, 2016; the latest close is 23.2% below that peak. Across the 31 complete calendar years in the table, NWBI finished higher in 18 and lower in 13. Its best year was 1997 (+114.7%) and its worst was 1998 (-33.3%).
Over roughly 32 years the share price changed +700.2%, a 6.7% compound annual price return (excluding dividends). In the last 12 months alone, NWBI has gained 21.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $19.10
- Date of high
- Dec 5, 2016
- Low since 1994
- $1.61
- Date of low
- Dec 5, 1994
- 52-week high
- $16.16
- 52-week low
- $11.25
- IPO year
- 2009
- Last close
- $14.67
NWBI returns
1 week
-3.42%
1 month
-4.49%
3 months
-2.46%
6 months
+8.19%
Year to date
+22.25%
1 year
+21.34%
3 years
+44.39%
5 years
+5.46%
NWBI price return, excluding dividends.
NWBI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.67 | +22.45% |
| 2025 | 11.98 | -8.83% |
| 2024 | 13.14 | +5.29% |
| 2023 | 12.48 | -10.73% |
| 2022 | 13.98 | -1.27% |
| 2021 | 14.16 | +11.15% |
| 2020 | 12.74 | -22.97% |
| 2019 | 16.54 | -4.61% |
| 2018 | 17.34 | +3.65% |
| 2017 | 16.73 | -7.21% |
| 2016 | 18.03 | +34.65% |
| 2015 | 13.39 | +7.21% |
| 2014 | 12.49 | -15.26% |
| 2013 | 14.74 | +18.68% |
| 2012 | 12.42 | -0.16% |
| 2011 | 12.44 | +5.60% |
| 2010 | 11.78 | +4.53% |
| 2009 | 11.27 | +18.16% |
| 2008 | 9.54 | -17.08% |
| 2007 | 11.50 | -5.75% |
| 2006 | 12.20 | +29.16% |
| 2005 | 9.45 | -15.26% |
| 2004 | 11.15 | +19.48% |
| 2003 | 9.33 | +46.96% |
| 2002 | 6.35 | +19.58% |
| 2001 | 5.31 | +31.86% |
| 2000 | 4.03 | +30.63% |
| 1999 | 3.08 | -28.85% |
| 1998 | 4.33 | -33.33% |
| 1997 | 6.50 | +114.68% |
| 1996 | 3.03 | +12.37% |
| 1995 | 2.69 | +61.66% |
| 1994* | 1.67 | -9.09% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
NWBI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.77 | 14.86 | 14.66 | 14.67 | -1.21% | |
| 14.70 | 14.94 | 14.64 | 14.85 | +0.88% | |
| 14.88 | 14.88 | 14.62 | 14.72 | -1.41% | |
| 15.08 | 15.17 | 14.90 | 14.93 | -0.73% | |
| 15.17 | 15.19 | 14.99 | 15.04 | -0.99% | |
| 15.15 | 15.28 | 15.09 | 15.19 | +1.33% | |
| 14.75 | 15.00 | 14.54 | 14.99 | +1.01% | |
| 14.94 | 15.20 | 14.72 | 14.84 | -0.54% | |
| 15.12 | 15.20 | 14.86 | 14.92 | -1.32% | |
| 15.31 | 15.33 | 15.10 | 15.12 | -1.24% | |
| 15.24 | 15.35 | 15.20 | 15.31 | +0.86% | |
| 15.11 | 15.20 | 14.95 | 15.18 | +0.93% | |
| 15.19 | 15.25 | 15.02 | 15.04 | -1.12% | |
| 15.42 | 15.48 | 15.18 | 15.21 | -0.59% | |
| 15.45 | 15.52 | 15.30 | 15.30 | -1.03% | |
| 15.36 | 15.53 | 15.23 | 15.46 | +0.52% | |
| 15.57 | 15.59 | 15.37 | 15.38 | -0.45% | |
| 15.56 | 15.62 | 15.16 | 15.45 | -0.96% | |
| 15.53 | 15.74 | 15.53 | 15.60 | +0.32% | |
| 15.45 | 15.69 | 15.45 | 15.55 | +0.39% | |
| 15.60 | 15.66 | 15.33 | 15.49 | 0.00% | |
| 15.34 | 15.50 | 15.23 | 15.49 | +0.85% | |
| 15.39 | 15.52 | 15.31 | 15.36 | -0.90% | |
| 15.56 | 15.61 | 15.47 | 15.50 | -0.77% | |
| 15.46 | 15.72 | 15.46 | 15.62 | +0.71% | |
| 15.49 | 15.65 | 15.46 | 15.51 | +0.52% | |
| 15.19 | 15.49 | 15.17 | 15.43 | +1.92% | |
| 15.26 | 15.38 | 15.07 | 15.14 | -0.98% | |
| 15.35 | 15.38 | 15.24 | 15.29 | -0.33% | |
| 15.38 | 15.43 | 15.27 | 15.34 | +0.07% | |
| 15.18 | 15.33 | 15.11 | 15.33 | +0.07% | |
| 15.37 | 15.39 | 15.24 | 15.32 | +0.13% | |
| 15.39 | 15.40 | 15.25 | 15.30 | -0.46% | |
| 15.41 | 15.53 | 15.34 | 15.37 | -0.32% | |
| 15.48 | 15.51 | 15.24 | 15.42 | +0.72% | |
| 15.22 | 15.35 | 15.19 | 15.31 | +0.26% | |
| 15.65 | 15.66 | 15.24 | 15.27 | -2.37% | |
| 15.71 | 15.75 | 15.56 | 15.64 | -0.32% | |
| 15.66 | 15.82 | 15.65 | 15.69 | -0.38% | |
| 15.78 | 15.89 | 15.75 | 15.75 | -0.25% | |
| 15.82 | 15.90 | 15.75 | 15.79 | +0.45% | |
| 15.63 | 15.80 | 15.63 | 15.72 | +0.58% | |
| 15.50 | 15.68 | 15.50 | 15.63 | +0.90% | |
| 15.49 | 15.62 | 15.37 | 15.49 | -0.39% | |
| 15.60 | 15.64 | 15.51 | 15.55 | -0.64% | |
| 15.80 | 15.88 | 15.61 | 15.65 | -1.94% | |
| 16.03 | 16.04 | 15.90 | 15.96 | -0.31% | |
| 15.89 | 16.09 | 15.80 | 16.01 | +0.82% | |
| 15.86 | 15.94 | 15.75 | 15.88 | +0.89% | |
| 15.74 | 15.79 | 15.53 | 15.74 | +0.32% | |
| 15.91 | 15.94 | 15.65 | 15.69 | -1.26% | |
| 15.81 | 15.92 | 15.79 | 15.89 | -0.06% | |
| 15.87 | 16.16 | 15.73 | 15.90 | +3.18% | |
| 15.49 | 15.54 | 15.39 | 15.41 | +0.06% | |
| 15.35 | 15.48 | 15.31 | 15.40 | +0.72% | |
| 15.17 | 15.30 | 15.07 | 15.29 | -0.33% | |
| 15.43 | 15.43 | 15.20 | 15.34 | -0.71% | |
| 15.39 | 15.49 | 15.25 | 15.45 | +0.19% | |
| 15.51 | 15.57 | 15.33 | 15.42 | -0.71% | |
| 15.59 | 15.67 | 15.41 | 15.53 | -0.89% | |
| 15.22 | 15.72 | 15.22 | 15.67 | +3.09% | |
| 15.15 | 15.29 | 15.10 | 15.20 | +0.60% | |
| 15.04 | 15.17 | 15.00 | 15.11 | +0.40% | |
| 15.07 | 15.11 | 14.97 | 15.05 | +0.07% | |
| 15.00 | 15.08 | 14.90 | 15.04 | +0.60% | |
| 14.80 | 15.05 | 14.79 | 14.95 | +1.15% | |
| 15.00 | 15.00 | 14.71 | 14.78 | -1.66% | |
| 15.18 | 15.21 | 15.02 | 15.03 | -0.53% | |
| 15.03 | 15.22 | 14.96 | 15.11 | 0.00% | |
| 15.40 | 15.47 | 15.02 | 15.11 | -1.56% | |
| 15.18 | 15.46 | 15.16 | 15.35 | +1.25% | |
| 15.07 | 15.19 | 15.02 | 15.16 | +0.60% | |
| 15.06 | 15.13 | 14.93 | 15.07 | -0.46% | |
| 15.09 | 15.21 | 14.98 | 15.14 | +0.33% | |
| 14.99 | 15.34 | 14.99 | 15.09 | +0.67% | |
| 14.87 | 15.07 | 14.83 | 14.99 | +0.87% | |
| 14.70 | 14.90 | 14.60 | 14.86 | +1.85% | |
| 14.47 | 14.71 | 14.44 | 14.59 | +0.76% | |
| 14.35 | 14.59 | 14.33 | 14.48 | +0.91% | |
| 14.53 | 14.71 | 14.22 | 14.35 | -1.85% | |
| 14.63 | 14.78 | 14.52 | 14.62 | +0.48% | |
| 14.80 | 14.93 | 14.52 | 14.55 | -1.69% | |
| 14.60 | 14.80 | 14.60 | 14.80 | +1.51% | |
| 14.64 | 14.68 | 14.48 | 14.58 | +0.14% | |
| 14.49 | 14.63 | 14.42 | 14.56 | +1.18% | |
| 14.29 | 14.64 | 14.29 | 14.39 | +0.77% | |
| 14.30 | 14.38 | 14.22 | 14.28 | +0.63% | |
| 14.17 | 14.28 | 14.15 | 14.19 | +0.14% | |
| 14.05 | 14.20 | 13.88 | 14.17 | +2.68% | |
| 14.15 | 14.15 | 13.78 | 13.80 | -2.54% | |
| 13.93 | 14.21 | 13.88 | 14.16 | +1.36% | |
| 14.07 | 14.07 | 13.85 | 13.97 | -1.27% | |
| 14.11 | 14.23 | 14.08 | 14.15 | +0.57% | |
| 13.91 | 14.11 | 13.83 | 14.07 | +1.15% | |
| 14.01 | 14.14 | 13.87 | 13.91 | -1.35% | |
| 13.97 | 14.13 | 13.95 | 14.10 | +0.93% | |
| 14.00 | 14.06 | 13.95 | 13.97 | 0.00% | |
| 13.80 | 13.98 | 13.76 | 13.97 | +0.58% | |
| 13.68 | 14.01 | 13.60 | 13.89 | +1.68% | |
| 13.65 | 13.70 | 13.52 | 13.66 | 0.00% | |
| 13.44 | 13.69 | 13.40 | 13.66 | +1.94% | |
| 13.58 | 13.58 | 13.32 | 13.40 | -1.33% | |
| 13.62 | 13.74 | 13.54 | 13.58 | +0.44% | |
| 13.64 | 13.71 | 13.49 | 13.52 | -1.39% | |
| 13.75 | 13.78 | 13.50 | 13.71 | +0.07% | |
| 13.95 | 13.97 | 13.67 | 13.70 | -1.37% | |
| 13.82 | 13.93 | 13.75 | 13.89 | +0.43% | |
| 13.90 | 14.00 | 13.81 | 13.83 | -1.78% | |
| 14.10 | 14.18 | 14.03 | 14.08 | +0.36% | |
| 13.82 | 14.10 | 13.81 | 14.03 | +1.81% | |
| 13.80 | 13.95 | 13.72 | 13.78 | -1.15% | |
| 13.82 | 14.01 | 13.70 | 13.94 | +0.80% | |
| 13.68 | 14.01 | 13.62 | 13.83 | +0.58% | |
| 14.09 | 14.20 | 13.70 | 13.75 | -2.90% | |
| 13.68 | 14.26 | 13.65 | 14.16 | +4.97% | |
| 13.27 | 13.50 | 13.27 | 13.49 | +1.58% | |
| 13.38 | 13.50 | 13.25 | 13.28 | -1.04% | |
| 13.24 | 13.44 | 13.18 | 13.42 | +1.67% | |
| 13.22 | 13.31 | 13.11 | 13.20 | -0.15% | |
| 13.36 | 13.40 | 13.19 | 13.22 | -1.20% | |
| 13.36 | 13.57 | 13.36 | 13.38 | -0.52% | |
| 13.39 | 13.65 | 13.34 | 13.45 | +1.51% | |
| 13.22 | 13.29 | 13.19 | 13.25 | -0.30% | |
| 13.38 | 13.38 | 13.21 | 13.29 | -0.67% | |
| 13.40 | 13.45 | 13.27 | 13.38 | -0.67% | |
| 13.55 | 13.55 | 13.36 | 13.47 | -0.66% | |
| 13.70 | 13.70 | 13.51 | 13.56 | -1.24% | |
| 13.44 | 13.75 | 13.41 | 13.73 | +1.93% | |
| 13.36 | 13.57 | 13.33 | 13.47 | +2.28% | |
| 13.09 | 13.26 | 13.03 | 13.17 | +0.69% | |
| 12.86 | 13.10 | 12.86 | 13.08 | +1.16% | |
| 12.72 | 12.98 | 12.70 | 12.93 | +0.31% | |
| 12.69 | 12.98 | 12.69 | 12.89 | +1.58% | |
| 12.70 | 12.77 | 12.59 | 12.69 | +0.87% | |
| 12.48 | 12.62 | 12.43 | 12.58 | +1.29% | |
| 12.47 | 12.59 | 12.37 | 12.42 | -1.35% | |
| 12.44 | 12.64 | 12.43 | 12.59 | +0.64% | |
| 12.52 | 12.58 | 12.30 | 12.51 | +0.48% | |
| 12.34 | 12.64 | 12.32 | 12.45 | +0.08% | |
| 12.46 | 12.70 | 12.38 | 12.44 | +1.88% | |
| 12.22 | 12.29 | 12.02 | 12.21 | -0.08% | |
| 12.03 | 12.29 | 11.95 | 12.22 | +1.08% | |
| 12.11 | 12.25 | 11.98 | 12.09 | -0.33% | |
| 12.35 | 12.37 | 12.12 | 12.13 | -0.74% | |
| 12.38 | 12.38 | 12.20 | 12.22 | -0.33% | |
| 12.35 | 12.38 | 12.14 | 12.26 | +0.08% | |
| 12.11 | 12.33 | 12.00 | 12.25 | +0.25% | |
| 12.11 | 12.36 | 12.06 | 12.22 | -0.08% | |
| 12.23 | 12.50 | 12.19 | 12.23 | -0.65% | |
| 12.08 | 12.41 | 11.76 | 12.31 | +0.24% | |
| 12.17 | 12.32 | 11.96 | 12.28 | -1.37% | |
| 12.50 | 12.57 | 12.31 | 12.45 | -1.43% | |
| 12.69 | 12.73 | 12.57 | 12.63 | +0.08% | |
| 12.40 | 12.71 | 12.30 | 12.62 | -0.08% | |
| 12.30 | 12.72 | 12.16 | 12.63 | +1.45% | |
| 12.70 | 12.73 | 12.35 | 12.45 | -3.56% | |
| 12.97 | 13.14 | 12.79 | 12.91 | -0.08% | |
| 12.74 | 12.93 | 12.69 | 12.92 | +2.30% | |
| 12.53 | 12.65 | 12.48 | 12.63 | +0.72% | |
| 12.92 | 13.04 | 12.36 | 12.54 | -3.46% | |
| 12.95 | 13.06 | 12.81 | 12.99 | +0.23% | |
| 12.84 | 12.98 | 12.79 | 12.96 | +0.15% | |
| 13.05 | 13.17 | 12.87 | 12.94 | -0.69% | |
| 13.04 | 13.20 | 12.95 | 13.03 | +0.31% | |
| 12.92 | 13.04 | 12.76 | 12.99 | +0.46% | |
| 13.12 | 13.17 | 12.73 | 12.93 | -0.61% | |
| 13.23 | 13.36 | 12.94 | 13.01 | -1.14% | |
| 13.27 | 13.38 | 13.08 | 13.16 | -1.13% | |
| 13.37 | 13.45 | 13.28 | 13.31 | -0.22% | |
| 13.33 | 13.47 | 13.29 | 13.34 | +0.76% | |
| 13.26 | 13.33 | 13.07 | 13.24 | -1.49% | |
| 13.28 | 13.59 | 13.25 | 13.44 | +1.66% | |
| 13.06 | 13.33 | 12.98 | 13.22 | +1.38% | |
| 12.94 | 13.19 | 12.87 | 13.04 | +1.24% | |
| 12.82 | 12.92 | 12.70 | 12.88 | +0.70% | |
| 12.57 | 12.80 | 12.57 | 12.79 | +1.91% | |
| 12.78 | 12.83 | 12.55 | 12.55 | -1.65% | |
| 12.65 | 13.01 | 12.62 | 12.76 | +0.79% | |
| 12.49 | 12.69 | 12.42 | 12.66 | +1.36% | |
| 12.76 | 12.82 | 12.45 | 12.49 | -2.50% | |
| 12.91 | 13.07 | 12.81 | 12.81 | -0.85% | |
| 12.43 | 12.92 | 12.39 | 12.92 | +4.87% | |
| 12.18 | 12.43 | 12.12 | 12.32 | +0.33% | |
| 12.34 | 12.39 | 12.27 | 12.28 | -0.81% | |
| 12.14 | 12.46 | 12.10 | 12.38 | +2.06% | |
| 11.95 | 12.18 | 11.93 | 12.13 | +1.25% | |
| 12.14 | 12.15 | 11.96 | 11.98 | -0.83% | |
| 12.11 | 12.22 | 12.03 | 12.08 | -1.23% | |
| 12.37 | 12.50 | 12.19 | 12.23 | -1.37% | |
| 12.01 | 12.47 | 12.01 | 12.40 | +2.65% | |
| 12.21 | 12.22 | 11.98 | 12.08 | -0.98% | |
| 12.10 | 12.23 | 12.00 | 12.20 | +0.58% | |
| 11.95 | 12.32 | 11.92 | 12.13 | +1.25% | |
| 12.01 | 12.07 | 11.84 | 11.98 | -0.17% | |
| 12.10 | 12.14 | 11.98 | 12.00 | -0.83% | |
| 12.25 | 12.25 | 12.10 | 12.10 | -1.06% | |
| 12.27 | 12.30 | 12.17 | 12.23 | -0.16% | |
| 12.25 | 12.32 | 12.23 | 12.25 | -0.33% | |
| 12.33 | 12.40 | 12.27 | 12.29 | -0.49% | |
| 12.43 | 12.52 | 12.31 | 12.35 | -1.04% | |
| 12.59 | 12.76 | 12.46 | 12.48 | -1.03% | |
| 12.70 | 12.78 | 12.55 | 12.61 | -1.25% | |
| 12.83 | 12.88 | 12.72 | 12.77 | +0.08% | |
| 12.67 | 12.90 | 12.64 | 12.76 | +0.39% | |
| 12.81 | 12.81 | 12.66 | 12.71 | -0.55% | |
| 12.80 | 12.86 | 12.74 | 12.78 | +0.31% | |
| 12.83 | 12.86 | 12.63 | 12.74 | -0.31% | |
| 12.75 | 12.91 | 12.71 | 12.78 | +0.16% | |
| 12.31 | 12.81 | 12.31 | 12.76 | +3.66% | |
| 12.25 | 12.44 | 12.22 | 12.31 | +0.33% | |
| 12.25 | 12.38 | 12.21 | 12.27 | +0.82% | |
| 12.25 | 12.31 | 12.14 | 12.17 | -1.38% | |
| 12.42 | 12.49 | 12.32 | 12.34 | -1.04% | |
| 12.33 | 12.54 | 12.27 | 12.47 | +1.71% | |
| 12.09 | 12.27 | 11.99 | 12.26 | +1.83% | |
| 11.86 | 12.12 | 11.86 | 12.04 | +0.67% | |
| 12.01 | 12.05 | 11.93 | 11.96 | -0.66% | |
| 12.09 | 12.20 | 12.03 | 12.04 | -1.07% | |
| 11.82 | 12.28 | 11.82 | 12.17 | +3.66% | |
| 11.76 | 11.82 | 11.67 | 11.74 | -0.17% | |
| 11.35 | 11.87 | 11.34 | 11.76 | +4.07% | |
| 11.44 | 11.57 | 11.28 | 11.30 | -0.35% | |
| 11.47 | 11.53 | 11.25 | 11.34 | -1.13% | |
| 11.33 | 11.56 | 11.33 | 11.47 | +0.88% | |
| 11.74 | 11.78 | 11.33 | 11.37 | -3.40% | |
| 11.71 | 11.79 | 11.58 | 11.77 | +0.26% | |
| 11.75 | 11.90 | 11.66 | 11.74 | -0.76% | |
| 11.82 | 12.00 | 11.82 | 11.83 | +0.17% | |
| 11.81 | 11.90 | 11.73 | 11.81 | +0.25% | |
| 11.73 | 11.89 | 11.67 | 11.78 | +0.51% | |
| 11.65 | 11.77 | 11.57 | 11.72 | +0.86% | |
| 11.70 | 11.79 | 11.62 | 11.62 | -3.09% | |
| 11.80 | 12.05 | 11.76 | 11.99 | +1.87% | |
| 11.83 | 11.83 | 11.66 | 11.77 | -0.68% | |
| 11.69 | 11.86 | 11.54 | 11.85 | +1.20% | |
| 11.69 | 11.80 | 11.64 | 11.71 | -0.59% | |
| 11.68 | 11.84 | 11.65 | 11.78 | +0.51% | |
| 11.92 | 12.04 | 11.61 | 11.72 | -2.74% | |
| 12.23 | 12.33 | 11.77 | 12.05 | -3.68% | |
| 12.56 | 12.62 | 12.48 | 12.51 | -0.48% | |
| 12.38 | 12.60 | 12.37 | 12.57 | +2.36% | |
| 12.35 | 12.37 | 12.13 | 12.28 | -0.57% | |
| 12.39 | 12.49 | 12.32 | 12.35 | -0.08% | |
| 12.31 | 12.43 | 12.27 | 12.36 | +0.08% | |
| 12.14 | 12.37 | 12.07 | 12.35 | +2.07% | |
| 11.96 | 12.12 | 11.89 | 12.10 | +2.20% | |
| 12.42 | 12.45 | 11.78 | 11.84 | -5.36% | |
| 12.66 | 12.70 | 12.43 | 12.51 | -1.18% | |
| 12.14 | 12.75 | 12.11 | 12.66 | +4.03% | |
| 12.15 | 12.27 | 12.05 | 12.17 | +0.66% | |
| 12.59 | 12.75 | 12.09 | 12.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NWBI chart for longer ranges.