NorthWestern Energy Group, Inc. (NWE)
NASDAQ: NWE · Real-Time Price · USD
59.67
-0.33 (-0.55%)
At close: Oct 31, 2025, 4:00 PM EDT
59.78
+0.11 (0.18%)
After-hours: Oct 31, 2025, 4:31 PM EDT
NorthWestern Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 59.52 | 60.10 | 58.89 | 59.67 | 59.67 | -0.55% | 492,895 |
| Oct 30, 2025 | 59.76 | 60.80 | 59.48 | 60.00 | 60.00 | 0.28% | 276,583 |
| Oct 29, 2025 | 60.73 | 61.19 | 59.63 | 59.83 | 59.83 | -2.49% | 328,733 |
| Oct 28, 2025 | 61.92 | 61.93 | 61.15 | 61.36 | 61.36 | -1.10% | 370,438 |
| Oct 27, 2025 | 62.00 | 62.29 | 61.56 | 62.04 | 62.04 | -0.45% | 256,452 |
| Oct 24, 2025 | 61.72 | 62.43 | 61.42 | 62.32 | 62.32 | 1.04% | 233,438 |
| Oct 23, 2025 | 61.72 | 61.88 | 61.05 | 61.68 | 61.68 | 0.08% | 235,334 |
| Oct 22, 2025 | 61.17 | 61.90 | 60.81 | 61.63 | 61.63 | 0.78% | 309,709 |
| Oct 21, 2025 | 60.62 | 61.45 | 60.62 | 61.15 | 61.15 | 0.44% | 255,069 |
| Oct 20, 2025 | 59.66 | 60.90 | 59.38 | 60.88 | 60.88 | 2.72% | 363,214 |
| Oct 17, 2025 | 59.01 | 59.46 | 58.86 | 59.27 | 59.27 | 0.30% | 483,358 |
| Oct 16, 2025 | 59.02 | 59.64 | 58.82 | 59.09 | 59.09 | 0.15% | 496,629 |
| Oct 15, 2025 | 58.15 | 59.20 | 58.15 | 59.00 | 59.00 | 1.15% | 249,415 |
| Oct 14, 2025 | 57.12 | 58.69 | 57.12 | 58.33 | 58.33 | 1.74% | 604,725 |
| Oct 13, 2025 | 57.68 | 58.08 | 57.23 | 57.33 | 57.33 | -0.66% | 236,493 |
| Oct 10, 2025 | 58.15 | 58.76 | 57.26 | 57.71 | 57.71 | -1.03% | 310,995 |
| Oct 9, 2025 | 58.89 | 59.26 | 58.22 | 58.31 | 58.31 | -1.17% | 368,524 |
| Oct 8, 2025 | 59.45 | 59.45 | 58.53 | 59.00 | 59.00 | 0.19% | 337,498 |
| Oct 7, 2025 | 57.71 | 58.93 | 57.71 | 58.89 | 58.89 | 1.34% | 362,957 |
| Oct 6, 2025 | 57.38 | 58.27 | 57.38 | 58.11 | 58.11 | 0.66% | 283,841 |
| Oct 3, 2025 | 56.97 | 57.77 | 56.97 | 57.73 | 57.73 | 1.23% | 279,367 |
| Oct 2, 2025 | 57.10 | 57.47 | 56.62 | 57.03 | 57.03 | -0.90% | 239,337 |
| Oct 1, 2025 | 58.54 | 58.67 | 57.53 | 57.55 | 57.55 | -1.81% | 298,663 |
| Sep 30, 2025 | 58.20 | 58.78 | 58.02 | 58.61 | 58.61 | 0.86% | 386,135 |
| Sep 29, 2025 | 57.96 | 58.24 | 57.74 | 58.11 | 58.11 | 0.16% | 300,488 |
| Sep 26, 2025 | 57.10 | 58.06 | 57.08 | 58.02 | 58.02 | 1.49% | 245,537 |
| Sep 25, 2025 | 57.43 | 57.73 | 56.99 | 57.17 | 57.17 | -0.45% | 229,776 |
| Sep 24, 2025 | 56.69 | 57.48 | 56.65 | 57.43 | 57.43 | 1.09% | 390,029 |
| Sep 23, 2025 | 56.19 | 56.98 | 56.05 | 56.81 | 56.81 | 0.83% | 243,950 |
| Sep 22, 2025 | 56.31 | 56.60 | 56.03 | 56.34 | 56.34 | 0.46% | 335,739 |
| Sep 19, 2025 | 56.74 | 56.74 | 55.88 | 56.08 | 56.08 | -0.64% | 930,256 |
| Sep 18, 2025 | 55.64 | 56.73 | 55.53 | 56.44 | 56.44 | 0.97% | 286,141 |
| Sep 17, 2025 | 55.88 | 56.48 | 55.72 | 55.90 | 55.90 | 0.65% | 401,562 |
| Sep 16, 2025 | 56.43 | 56.69 | 55.50 | 55.54 | 55.54 | -1.92% | 272,999 |
| Sep 15, 2025 | 56.51 | 56.93 | 56.48 | 56.63 | 56.63 | -0.89% | 421,145 |
| Sep 12, 2025 | 57.07 | 57.44 | 56.96 | 57.14 | 56.48 | 0.07% | 220,553 |
| Sep 11, 2025 | 56.44 | 57.16 | 56.39 | 57.10 | 56.44 | 0.95% | 316,547 |
| Sep 10, 2025 | 56.32 | 56.89 | 56.14 | 56.56 | 55.91 | -0.16% | 455,248 |
| Sep 9, 2025 | 56.36 | 56.83 | 56.21 | 56.65 | 56.00 | 0.30% | 266,260 |
| Sep 8, 2025 | 58.14 | 58.14 | 56.22 | 56.48 | 55.83 | -2.54% | 425,230 |
| Sep 5, 2025 | 57.99 | 58.22 | 57.57 | 57.95 | 57.28 | 0.42% | 384,913 |
| Sep 4, 2025 | 57.85 | 57.85 | 56.88 | 57.71 | 57.05 | 0.89% | 413,400 |
| Sep 3, 2025 | 57.02 | 57.33 | 56.87 | 57.20 | 56.54 | -0.26% | 278,419 |
| Sep 2, 2025 | 57.00 | 57.79 | 57.00 | 57.35 | 56.69 | -0.28% | 320,984 |
| Aug 29, 2025 | 57.73 | 57.95 | 57.26 | 57.51 | 56.85 | -0.02% | 285,558 |
| Aug 28, 2025 | 58.22 | 58.22 | 57.46 | 57.52 | 56.86 | -1.03% | 366,735 |
| Aug 27, 2025 | 57.68 | 58.23 | 57.68 | 58.12 | 57.45 | 0.55% | 273,657 |
| Aug 26, 2025 | 57.86 | 58.37 | 57.61 | 57.80 | 57.13 | -0.03% | 268,605 |
| Aug 25, 2025 | 58.29 | 58.56 | 57.78 | 57.82 | 57.15 | -1.13% | 258,191 |
| Aug 22, 2025 | 57.87 | 58.63 | 57.44 | 58.48 | 57.81 | 2.47% | 518,760 |