Northwest Bancshares, Inc. ( NWBI) - Price History
Monthly price history for NWBI (Northwest Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $14.56 | $14.56 |
| May 2026 | $14.15 | $14.15 |
| April 2026 | $13.83 | $13.83 |
| March 2026 | $12.69 | $12.69 |
| February 2026 | $12.45 | $12.45 |
| January 2026 | $12.69 | $12.88 |
| December 2025 | $11.82 | $12 |
| November 2025 | $11.78 | $11.96 |
| October 2025 | $11.34 | $11.71 |
| September 2025 | $12 | $12.39 |
| August 2025 | $12.25 | $12.65 |
| July 2025 | $11.14 | $11.70 |
| June 2025 | $12.17 | $12.78 |
| May 2025 | $11.69 | $12.28 |
| April 2025 | $11.57 | $12.35 |
| March 2025 | $11.26 | $12.02 |
| February 2025 | $11.82 | $12.62 |
| January 2025 | $12.19 | $13.21 |
| December 2024 | $12.17 | $13.19 |
| November 2024 | $13.54 | $14.68 |
| October 2024 | $12.10 | $13.29 |
| September 2024 | $12.18 | $13.38 |
| August 2024 | $12.60 | $13.85 |
| July 2024 | $12.59 | $14.04 |
| June 2024 | $10.36 | $11.55 |
| May 2024 | $9.82 | $10.95 |
| April 2024 | $9.33 | $10.60 |
| March 2024 | $10.25 | $11.65 |
| February 2024 | $10.08 | $11.46 |
| January 2024 | $10.71 | $12.37 |
| December 2023 | $10.80 | $12.48 |
| November 2023 | $9.64 | $11.14 |
| October 2023 | $8.85 | $10.42 |
| September 2023 | $8.68 | $10.23 |
| August 2023 | $9.34 | $11 |
| July 2023 | $10.32 | $12.36 |
| June 2023 | $8.85 | $10.60 |
| May 2023 | $8.78 | $10.51 |
| April 2023 | $9.58 | $11.69 |
| March 2023 | $9.86 | $12.03 |
| February 2023 | $11.33 | $13.82 |
| January 2023 | $11.43 | $14.14 |
| December 2022 | $11.30 | $13.98 |
| November 2022 | $12.36 | $15.29 |
| October 2022 | $12.01 | $15.06 |
| September 2022 | $10.77 | $13.51 |
| August 2022 | $11.22 | $14.07 |
| July 2022 | $11.30 | $14.38 |
| June 2022 | $10.06 | $12.80 |
| May 2022 | $10.13 | $12.89 |
| April 2022 | $9.81 | $12.68 |
| March 2022 | $10.45 | $13.51 |
| February 2022 | $10.89 | $14.08 |
| January 2022 | $10.76 | $14.11 |
| December 2021 | $10.80 | $14.16 |
| November 2021 | $10.13 | $13.28 |
| October 2021 | $10.38 | $13.80 |
| September 2021 | $9.99 | $13.28 |
| August 2021 | $9.79 | $13.02 |
| July 2021 | $9.86 | $13.31 |
| June 2021 | $10.10 | $13.64 |
| May 2021 | $10.49 | $14.16 |
| April 2021 | $10.25 | $14.04 |
| March 2021 | $10.55 | $14.45 |
| February 2021 | $10.31 | $14.12 |
| January 2021 | $9.18 | $12.75 |
| December 2020 | $9.17 | $12.74 |
| November 2020 | $8.52 | $11.83 |
| October 2020 | $7.55 | $10.67 |
| September 2020 | $6.51 | $9.20 |
| August 2020 | $7.15 | $10.11 |
| July 2020 | $6.84 | $9.85 |
| June 2020 | $7.10 | $10.22 |
| May 2020 | $6.91 | $9.96 |
| April 2020 | $7.22 | $10.61 |
| March 2020 | $7.88 | $11.57 |
| February 2020 | $9.46 | $13.89 |
| January 2020 | $10.58 | $15.72 |
| December 2019 | $11.19 | $16.63 |
| November 2019 | $11.19 | $16.64 |
| October 2019 | $11.35 | $16.87 |
| September 2019 | $10.91 | $16.39 |
| August 2019 | $10.52 | $15.81 |
| July 2019 | $11.41 | $17.15 |
| June 2019 | $11.60 | $17.61 |
| May 2019 | $11.04 | $16.77 |
| April 2019 | $11.36 | $17.43 |
| March 2019 | $11.06 | $16.97 |
| February 2019 | $12.12 | $18.60 |
| January 2019 | $11.50 | $17.64 |
| December 2018 | $10.93 | $16.94 |
| November 2018 | $11.57 | $17.93 |
| October 2018 | $10.41 | $16.14 |
| September 2018 | $11.06 | $17.32 |
| August 2018 | $11.63 | $18.22 |
| July 2018 | $11.40 | $18.02 |
| June 2018 | $11 | $17.39 |
| May 2018 | $10.90 | $17.24 |
| April 2018 | $10.39 | $16.60 |
| March 2018 | $10.37 | $16.56 |
| February 2018 | $10.27 | $16.41 |
| January 2018 | $10.55 | $16.85 |
| December 2017 | $10.37 | $16.73 |
| November 2017 | $10.49 | $16.93 |
| October 2017 | $10.36 | $16.87 |
| September 2017 | $10.60 | $17.27 |
| August 2017 | $9.47 | $15.43 |
| July 2017 | $9.79 | $16.10 |
| June 2017 | $9.49 | $15.61 |
| May 2017 | $9.35 | $15.39 |
| April 2017 | $9.71 | $16.14 |
| March 2017 | $10.13 | $16.84 |
| February 2017 | $10.92 | $18.14 |
| January 2017 | $10.27 | $17.07 |
| December 2016 | $10.75 | $18.03 |
| November 2016 | $10.83 | $18.17 |
| October 2016 | $9.29 | $15.74 |
| September 2016 | $9.28 | $15.71 |
| August 2016 | $9.16 | $15.52 |
| July 2016 | $8.72 | $14.91 |
| June 2016 | $8.67 | $14.83 |
| May 2016 | $8.66 | $14.81 |
| April 2016 | $8.20 | $14.02 |
| March 2016 | $7.81 | $13.51 |
| February 2016 | $7.28 | $12.59 |
| January 2016 | $7.18 | $12.57 |
| December 2015 | $7.65 | $13.39 |
| November 2015 | $7.96 | $13.94 |
| October 2015 | $7.61 | $13.46 |
| September 2015 | $7.35 | $13 |
| August 2015 | $7.26 | $12.84 |
| July 2015 | $7.17 | $12.69 |
| June 2015 | $7.16 | $12.82 |
| May 2015 | $6.76 | $12.10 |
| April 2015 | $6.88 | $12.31 |
| March 2015 | $6.55 | $11.85 |
| February 2015 | $6.53 | $11.82 |
| January 2015 | $6.44 | $11.80 |
| December 2014 | $6.84 | $12.53 |
| November 2014 | $6.88 | $12.59 |
| October 2014 | $7.01 | $12.83 |
| September 2014 | $6.54 | $12.10 |
| August 2014 | $6.82 | $12.61 |
| July 2014 | $6.70 | $12.40 |
| June 2014 | $7.26 | $13.57 |
| May 2014 | $7.12 | $13.31 |
| April 2014 | $7.11 | $13.29 |
| March 2014 | $7.19 | $14.60 |
| February 2014 | $7.07 | $14.35 |
| January 2014 | $6.93 | $14.06 |
| December 2013 | $7.17 | $14.78 |
| November 2013 | $7.24 | $14.94 |
| October 2013 | $6.78 | $13.99 |
| September 2013 | $6.35 | $13.21 |
| August 2013 | $6.41 | $13.34 |
| July 2013 | $6.64 | $13.82 |
| June 2013 | $6.43 | $13.51 |
| May 2013 | $5.90 | $12.40 |
| April 2013 | $5.83 | $12.25 |
| March 2013 | $5.92 | $12.68 |
| February 2013 | $5.84 | $12.50 |
| January 2013 | $5.70 | $12.20 |
| December 2012 | $5.67 | $12.14 |
| November 2012 | $5.52 | $11.93 |
| October 2012 | $5.50 | $11.90 |
| September 2012 | $5.60 | $12.23 |
| August 2012 | $5.53 | $12.08 |
| July 2012 | $5.33 | $11.65 |
| June 2012 | $5.30 | $11.71 |
| May 2012 | $5.20 | $11.47 |
| April 2012 | $5.53 | $12.32 |
| March 2012 | $5.70 | $12.70 |
| February 2012 | $5.66 | $12.62 |
| January 2012 | $5.53 | $12.32 |
| December 2011 | $5.53 | $12.44 |
| November 2011 | $5.52 | $12.42 |
| October 2011 | $5.49 | $12.47 |
| September 2011 | $5.24 | $11.91 |
| August 2011 | $5.25 | $11.92 |
| July 2011 | $5.36 | $12.29 |
| June 2011 | $5.49 | $12.58 |
| May 2011 | $5.48 | $12.55 |
| April 2011 | $5.44 | $12.58 |
| March 2011 | $5.42 | $12.54 |
| February 2011 | $5.25 | $12.14 |
| January 2011 | $5.02 | $11.72 |
| December 2010 | $5.05 | $11.78 |
| November 2010 | $4.40 | $10.26 |
| October 2010 | $4.82 | $11.34 |
| September 2010 | $4.75 | $11.18 |
| August 2010 | $4.57 | $10.75 |
| July 2010 | $5.11 | $12.13 |
| June 2010 | $4.84 | $11.47 |
| May 2010 | $4.90 | $11.63 |
| April 2010 | $5.26 | $12.48 |
| March 2010 | $4.90 | $11.73 |
| February 2010 | $4.94 | $11.82 |
| January 2010 | $4.86 | $11.71 |
| December 2009 | $4.67 | $11.27 |
| November 2009 | $4.26 | $23.14 |
| October 2009 | $4.05 | $22 |
| September 2009 | $4.17 | $22.84 |
| August 2009 | $3.74 | $20.50 |
| July 2009 | $3.72 | $20.37 |
| June 2009 | $3.40 | $18.86 |
| May 2009 | $3.33 | $18.45 |
| April 2009 | $3.17 | $17.58 |
| March 2009 | $3.01 | $16.90 |
| February 2009 | $2.71 | $15.18 |
| January 2009 | $3.27 | $18.56 |
| December 2008 | $3.77 | $21.38 |
| November 2008 | $3.78 | $21.43 |
| October 2008 | $4.67 | $26.50 |
| September 2008 | $4.81 | $27.54 |
| August 2008 | $4.84 | $27.74 |
| July 2008 | $4.53 | $25.95 |
| June 2008 | $3.78 | $21.82 |
| May 2008 | $4.24 | $24.53 |
| April 2008 | $4.46 | $25.80 |
| March 2008 | $4.69 | $27.33 |
| February 2008 | $4.53 | $26.41 |
| January 2008 | $4.98 | $29.05 |
| December 2007 | $4.52 | $26.57 |
| November 2007 | $4.72 | $27.74 |
| October 2007 | $5.01 | $29.45 |
| September 2007 | $4.81 | $28.46 |
| August 2007 | $4.92 | $29.16 |
| July 2007 | $4.44 | $26.26 |
| June 2007 | $4.38 | $26.14 |
| May 2007 | $4.72 | $28.18 |
| April 2007 | $4.53 | $27.26 |
| March 2007 | $4.50 | $27.09 |
| February 2007 | $4.37 | $26.26 |
| January 2007 | $4.39 | $26.39 |
| December 2006 | $4.53 | $27.46 |
| November 2006 | $4.51 | $27.34 |
| October 2006 | $4.41 | $26.75 |
| September 2006 | $4.18 | $25.50 |
| August 2006 | $4.36 | $26.60 |
| July 2006 | $4.11 | $25.25 |
| June 2006 | $4.31 | $26.50 |
| May 2006 | $4.07 | $25.04 |
| April 2006 | $4.03 | $24.92 |
| March 2006 | $4 | $24.76 |
| February 2006 | $3.67 | $22.72 |
| January 2006 | $3.58 | $22.14 |
| December 2005 | $3.41 | $21.26 |
| November 2005 | $3.55 | $22.13 |
| October 2005 | $3.60 | $22.63 |
| September 2005 | $3.38 | $21.25 |
| August 2005 | $3.62 | $22.70 |
| July 2005 | $3.38 | $21.40 |
| June 2005 | $3.36 | $21.26 |
| May 2005 | $3.15 | $19.90 |
| April 2005 | $3.25 | $20.57 |
| March 2005 | $3.37 | $21.41 |
| February 2005 | $3.37 | $21.45 |
| January 2005 | $3.54 | $22.48 |
| December 2004 | $3.92 | $25.09 |
| November 2004 | $4.05 | $25.87 |
| October 2004 | $3.72 | $23.80 |
| September 2004 | $3.53 | $22.67 |
| August 2004 | $3.34 | $21.46 |
| July 2004 | $3.26 | $20.94 |
| June 2004 | $3.54 | $22.90 |
| May 2004 | $3.44 | $22.24 |
| April 2004 | $3.19 | $20.64 |
| March 2004 | $3.92 | $25.45 |
| February 2004 | $3.90 | $25.34 |
| January 2004 | $3.46 | $22.48 |
| December 2003 | $3.27 | $21.34 |
| November 2003 | $3.36 | $21.92 |
| October 2003 | $3.20 | $20.85 |
| September 2003 | $2.79 | $18.26 |
| August 2003 | $2.52 | $16.54 |
| July 2003 | $2.52 | $16.51 |
| June 2003 | $2.43 | $16.03 |
| May 2003 | $2.43 | $16.02 |
| April 2003 | $2.47 | $16.30 |
| March 2003 | $2.44 | $16.16 |
| February 2003 | $2.28 | $15.14 |
| January 2003 | $2.29 | $15.18 |
| December 2002 | $2.22 | $14.79 |
| November 2002 | $2.29 | $15.24 |
| October 2002 | $2.06 | $13.70 |
| September 2002 | $1.90 | $12.73 |
| August 2002 | $1.87 | $12.50 |
| July 2002 | $1.82 | $12.18 |
| June 2002 | $1.96 | $13.21 |
| May 2002 | $2.16 | $14.59 |
| April 2002 | $1.97 | $13.30 |
| March 2002 | $1.75 | $11.85 |
| February 2002 | $1.74 | $11.80 |
| January 2002 | $1.70 | $11.49 |
| December 2001 | $1.68 | $11.44 |
| November 2001 | $1.59 | $10.80 |
| October 2001 | $1.45 | $9.85 |
| September 2001 | $1.46 | $10.01 |
| August 2001 | $1.64 | $11.20 |
| July 2001 | $1.46 | $10.01 |
| June 2001 | $1.52 | $10.50 |
| May 2001 | $1.38 | $9.48 |
| April 2001 | $1.33 | $9.16 |
| March 2001 | $1.43 | $9.88 |
| February 2001 | $1.31 | $9.06 |
| January 2001 | $1.40 | $9.69 |
| December 2000 | $1.30 | $9.06 |
| November 2000 | $1.15 | $8 |
| October 2000 | $1.07 | $7.44 |
| September 2000 | $1.20 | $8.38 |
| August 2000 | $1.22 | $8.50 |
| July 2000 | $1.03 | $7.22 |
| June 2000 | $0.98 | $6.88 |
| May 2000 | $1.08 | $7.56 |
| April 2000 | $1.03 | $7.25 |
| March 2000 | $0.95 | $6.69 |
| February 2000 | $0.97 | $6.88 |
| January 2000 | $0.95 | $6.75 |
| December 1999 | $0.98 | $6.94 |
| November 1999 | $1.15 | $8.19 |
| October 1999 | $1.15 | $8.19 |
| September 1999 | $1.21 | $8.62 |
| August 1999 | $1.16 | $8.31 |
| July 1999 | $1.24 | $8.88 |
| June 1999 | $1.39 | $10 |
| May 1999 | $1.32 | $9.44 |
| April 1999 | $1.26 | $9.06 |
| March 1999 | $1.28 | $9.25 |
| February 1999 | $1.28 | $9.19 |
| January 1999 | $1.30 | $9.38 |
| December 1998 | $1.35 | $9.75 |
| November 1998 | $1.36 | $9.88 |
| October 1998 | $1.64 | $11.88 |
| September 1998 | $1.41 | $10.25 |
| August 1998 | $1.38 | $10 |
| July 1998 | $2 | $14.50 |
| June 1998 | $2.17 | $15.81 |
| May 1998 | $2.23 | $16.25 |
| April 1998 | $2.40 | $17.50 |
| March 1998 | $2.30 | $16.81 |
| February 1998 | $2.17 | $15.88 |
| January 1998 | $1.92 | $14 |
| December 1997 | $1.93 | $14.12 |
| November 1997 | $1.91 | $14 |
| October 1997 | $2.05 | $30 |
| September 1997 | $1.74 | $25.62 |
| August 1997 | $1.50 | $22 |
| July 1997 | $1.20 | $17.62 |
| June 1997 | $1.05 | $15.50 |
| May 1997 | $0.98 | $14.50 |
| April 1997 | $1 | $14.75 |
| March 1997 | $1.04 | $15.38 |
| February 1997 | $1.04 | $15.38 |
| January 1997 | $0.99 | $14.75 |
| December 1996 | $0.90 | $13.38 |
| November 1996 | $0.90 | $13.50 |
| October 1996 | $0.84 | $12.50 |
| September 1996 | $0.82 | $12.25 |
| August 1996 | $0.72 | $10.88 |
| July 1996 | $0.75 | $11.25 |
| June 1996 | $0.74 | $11.25 |
| May 1996 | $0.81 | $12.25 |
| April 1996 | $0.80 | $24.25 |
| March 1996 | $0.73 | $22.25 |
| February 1996 | $0.75 | $22.75 |
| January 1996 | $0.77 | $23.38 |
| December 1995 | $0.79 | $24.25 |
| November 1995 | $0.82 | $25.25 |
| October 1995 | $0.82 | $25.25 |
| September 1995 | $0.78 | $24 |
| August 1995 | $0.70 | $21.50 |
| July 1995 | $0.66 | $20.25 |
| June 1995 | $0.62 | $19.25 |
| May 1995 | $0.60 | $18.75 |
| April 1995 | $0.57 | $17.75 |
| March 1995 | $0.55 | $17.25 |
| February 1995 | $0.52 | $16.38 |
| January 1995 | $0.50 | $15.50 |
| December 1994 | $0.48 | $15 |
| November 1994 | $0.51 | $16.12 |
NWBI
Price: $14.56
52 week price:
Dividend Yield: 5.80%
5-year range yield:
Forward Dividend Yield: 5.50%
Payout Ratio: 100.00%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 0.92 USD
P/E Ratio: 15.15
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 863700
Market Capitalization: 2.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR5: 1.59%
DGR10: 4.05%
DGR20: 7.09%