MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NWBI — Northwest Bancshares, Inc
NasdaqNorthwest Bancshares, Inc
$14.93
-0.11(-0.73%)
- O
- 15.08
- H
- 15.17
- L
- 14.90
- V
- 712.06K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$14.93
Period Return+26.63%
Period High$16.16
Period Low$11.25
Avg Daily Volume1.01M
Total Trading Days365
NWBI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $15.08 | $15.17 | $14.90 | $14.93 | $-0.11 | -0.73% | 712,059 | $14.97 | $14.90 $15.17 |
| Oct 5, 2026 | $15.17 | $15.19 | $14.99 | $15.04 | $-0.15 | -0.99% | 1,025,200 | $15.06 | $14.99 $15.19 |
| Oct 2, 2026 | $15.15 | $15.28 | $15.09 | $15.19 | +$0.20 | +1.33% | 1,014,701 | $15.18 | $15.09 $15.28 |
| Oct 1, 2026 | $14.75 | $15.00 | $14.54 | $14.99 | +$0.15 | +1.01% | 1,097,782 | $14.85 | $14.54 $15.00 |
| Sep 30, 2026 | $14.94 | $15.20 | $14.72 | $14.84 | $-0.08 | -0.54% | 1,450,333 | $14.83 | $14.72 $15.20 |
| Sep 29, 2026 | $15.12 | $15.20 | $14.86 | $14.92 | $-0.20 | -1.32% | 1,155,675 | $14.95 | $14.86 $15.20 |
| Sep 28, 2026 | $15.31 | $15.33 | $15.10 | $15.12 | $-0.19 | -1.24% | 1,049,757 | $15.16 | $15.10 $15.33 |
| Sep 25, 2026 | $15.24 | $15.35 | $15.20 | $15.31 | +$0.13 | +0.86% | 813,270 | $15.29 | $15.20 $15.35 |
| Sep 24, 2026 | $15.11 | $15.20 | $14.95 | $15.18 | +$0.14 | +0.93% | 915,336 | $15.11 | $14.95 $15.20 |
| Sep 23, 2026 | $15.19 | $15.25 | $15.02 | $15.04 | $-0.17 | -1.12% | 1,123,565 | $15.11 | $15.02 $15.25 |
| Sep 22, 2026 | $15.42 | $15.48 | $15.18 | $15.21 | $-0.09 | -0.59% | 975,456 | $15.26 | $15.18 $15.48 |
| Sep 21, 2026 | $15.45 | $15.52 | $15.30 | $15.30 | $-0.16 | -1.03% | 814,756 | $15.36 | $15.30 $15.52 |
| Sep 18, 2026 | $15.36 | $15.53 | $15.23 | $15.46 | +$0.08 | +0.52% | 3,911,875 | $15.44 | $15.23 $15.53 |
| Sep 17, 2026 | $15.57 | $15.59 | $15.37 | $15.38 | $-0.07 | -0.45% | 884,369 | $15.43 | $15.37 $15.59 |
| Sep 16, 2026 | $15.56 | $15.62 | $15.16 | $15.45 | $-0.15 | -0.96% | 1,702,390 | $15.44 | $15.16 $15.62 |
| Sep 15, 2026 | $15.53 | $15.74 | $15.53 | $15.60 | +$0.05 | +0.32% | 1,045,370 | $15.61 | $15.53 $15.74 |
| Sep 14, 2026 | $15.45 | $15.69 | $15.45 | $15.55 | +$0.06 | +0.39% | 964,831 | $15.58 | $15.45 $15.69 |
| Sep 11, 2026 | $15.60 | $15.66 | $15.33 | $15.49 | +$0.00 | +0.00% | 874,982 | $15.48 | $15.33 $15.66 |
| Sep 10, 2026 | $15.34 | $15.50 | $15.23 | $15.49 | +$0.13 | +0.85% | 740,797 | $15.40 | $15.23 $15.50 |
| Sep 9, 2026 | $15.39 | $15.52 | $15.31 | $15.36 | $-0.14 | -0.90% | 904,602 | $15.38 | $15.31 $15.52 |
| Sep 8, 2026 | $15.56 | $15.61 | $15.47 | $15.50 | $-0.12 | -0.77% | 863,663 | $15.53 | $15.47 $15.61 |
| Sep 4, 2026 | $15.46 | $15.72 | $15.46 | $15.62 | +$0.11 | +0.71% | 688,135 | $15.63 | $15.46 $15.72 |
| Sep 3, 2026 | $15.49 | $15.65 | $15.46 | $15.51 | +$0.08 | +0.52% | 1,095,540 | $15.53 | $15.46 $15.65 |
| Sep 2, 2026 | $15.19 | $15.49 | $15.17 | $15.43 | +$0.29 | +1.92% | 1,244,947 | $15.41 | $15.17 $15.49 |
| Sep 1, 2026 | $15.26 | $15.38 | $15.07 | $15.14 | $-0.15 | -0.98% | 925,989 | $15.17 | $15.07 $15.38 |
| Aug 31, 2026 | $15.35 | $15.38 | $15.24 | $15.29 | $-0.05 | -0.33% | 1,037,653 | $15.30 | $15.24 $15.38 |
| Aug 28, 2026 | $15.38 | $15.43 | $15.27 | $15.34 | +$0.01 | +0.07% | 902,525 | $15.33 | $15.27 $15.43 |
| Aug 27, 2026 | $15.18 | $15.33 | $15.11 | $15.33 | +$0.01 | +0.07% | 684,210 | $15.27 | $15.11 $15.33 |
| Aug 26, 2026 | $15.37 | $15.39 | $15.24 | $15.32 | +$0.02 | +0.13% | 784,904 | $15.33 | $15.24 $15.39 |
| Aug 25, 2026 | $15.39 | $15.40 | $15.25 | $15.30 | $-0.07 | -0.46% | 573,085 | $15.30 | $15.25 $15.40 |