NorthWestern Energy Group, Inc. (NWE)
NASDAQ: NWE · Real-Time Price · USD
58.52
+0.09 (0.15%)
Apr 24, 2025, 4:00 PM EDT - Market closed
NorthWestern Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 58.39 | 58.58 | 58.01 | 58.51 | 58.51 | 0.14% | 434,509 |
| Apr 23, 2025 | 58.48 | 58.90 | 57.83 | 58.43 | 58.43 | -0.60% | 431,106 |
| Apr 22, 2025 | 58.72 | 59.08 | 58.04 | 58.78 | 58.78 | 1.24% | 368,198 |
| Apr 21, 2025 | 59.05 | 59.08 | 58.00 | 58.06 | 58.06 | -1.21% | 652,250 |
| Apr 17, 2025 | 57.73 | 59.15 | 57.73 | 58.77 | 58.77 | 1.87% | 596,292 |
| Apr 16, 2025 | 57.69 | 58.34 | 57.37 | 57.69 | 57.69 | 0.45% | 464,127 |
| Apr 15, 2025 | 57.37 | 57.86 | 57.29 | 57.43 | 57.43 | 0.44% | 352,334 |
| Apr 14, 2025 | 56.72 | 57.33 | 56.36 | 57.18 | 57.18 | 1.64% | 302,759 |
| Apr 11, 2025 | 55.86 | 56.58 | 54.89 | 56.26 | 56.26 | 1.06% | 331,473 |
| Apr 10, 2025 | 55.69 | 56.10 | 54.26 | 55.67 | 55.67 | -0.04% | 534,529 |
| Apr 9, 2025 | 54.10 | 56.85 | 53.46 | 55.69 | 55.69 | 1.70% | 680,601 |
| Apr 8, 2025 | 54.97 | 56.10 | 54.11 | 54.76 | 54.76 | 0.07% | 740,698 |
| Apr 7, 2025 | 54.98 | 56.62 | 53.83 | 54.72 | 54.72 | -2.86% | 814,702 |
| Apr 4, 2025 | 57.80 | 58.00 | 55.73 | 56.33 | 56.33 | -3.05% | 885,720 |
| Apr 3, 2025 | 58.94 | 59.52 | 58.08 | 58.10 | 58.10 | -1.36% | 582,271 |
| Apr 2, 2025 | 58.47 | 58.99 | 57.99 | 58.90 | 58.90 | 0.67% | 458,556 |
| Apr 1, 2025 | 57.84 | 58.71 | 57.27 | 58.51 | 58.51 | 1.11% | 555,004 |
| Mar 31, 2025 | 56.84 | 58.06 | 56.84 | 57.87 | 57.87 | 1.88% | 571,887 |
| Mar 28, 2025 | 55.98 | 57.00 | 55.79 | 56.80 | 56.80 | 2.03% | 579,302 |
| Mar 27, 2025 | 55.68 | 55.97 | 55.44 | 55.67 | 55.67 | 0.32% | 337,179 |
| Mar 26, 2025 | 54.95 | 55.65 | 54.64 | 55.49 | 55.49 | 1.54% | 439,752 |
| Mar 25, 2025 | 55.49 | 55.67 | 54.08 | 54.65 | 54.65 | -1.66% | 500,812 |
| Mar 24, 2025 | 55.67 | 55.86 | 55.30 | 55.57 | 55.57 | 0.45% | 423,296 |
| Mar 21, 2025 | 55.91 | 56.36 | 55.01 | 55.32 | 55.32 | -1.53% | 2,667,645 |
| Mar 20, 2025 | 56.18 | 56.50 | 55.95 | 56.18 | 56.18 | -0.39% | 449,649 |
| Mar 19, 2025 | 55.92 | 56.56 | 55.65 | 56.40 | 56.40 | 0.84% | 484,666 |
| Mar 18, 2025 | 56.10 | 56.26 | 55.37 | 55.93 | 55.93 | -0.64% | 503,809 |
| Mar 17, 2025 | 56.10 | 56.54 | 55.86 | 56.29 | 56.29 | 0.34% | 549,604 |
| Mar 14, 2025 | 55.04 | 56.14 | 54.94 | 56.10 | 56.10 | 0.56% | 639,650 |
| Mar 13, 2025 | 54.88 | 55.86 | 54.88 | 55.79 | 55.14 | 2.31% | 512,785 |
| Mar 12, 2025 | 55.01 | 55.25 | 54.17 | 54.53 | 53.90 | -1.37% | 734,335 |
| Mar 11, 2025 | 56.53 | 56.75 | 55.23 | 55.29 | 54.65 | -2.12% | 826,180 |
| Mar 10, 2025 | 56.41 | 57.44 | 56.02 | 56.49 | 55.83 | 0.62% | 685,196 |
| Mar 7, 2025 | 55.16 | 56.43 | 54.93 | 56.14 | 55.49 | 1.96% | 647,291 |
| Mar 6, 2025 | 54.64 | 55.35 | 54.31 | 55.06 | 54.42 | -0.25% | 410,342 |
| Mar 5, 2025 | 55.16 | 55.85 | 54.92 | 55.20 | 54.56 | -0.59% | 408,367 |
| Mar 4, 2025 | 56.55 | 57.16 | 55.53 | 55.53 | 54.88 | -1.96% | 609,283 |
| Mar 3, 2025 | 55.48 | 56.66 | 55.48 | 56.64 | 55.98 | 1.27% | 486,465 |
| Feb 28, 2025 | 55.11 | 55.95 | 54.88 | 55.93 | 55.28 | 1.97% | 412,194 |
| Feb 27, 2025 | 54.06 | 55.22 | 53.60 | 54.85 | 54.21 | 0.53% | 583,162 |
| Feb 26, 2025 | 54.67 | 54.76 | 54.09 | 54.56 | 53.93 | -0.51% | 469,572 |
| Feb 25, 2025 | 54.52 | 54.92 | 54.11 | 54.84 | 54.20 | 0.96% | 524,159 |
| Feb 24, 2025 | 54.30 | 54.69 | 53.73 | 54.32 | 53.69 | 0.74% | 365,627 |
| Feb 21, 2025 | 53.79 | 54.17 | 53.52 | 53.92 | 53.29 | 0.73% | 374,832 |
| Feb 20, 2025 | 53.00 | 53.81 | 52.69 | 53.53 | 52.91 | 0.60% | 371,861 |
| Feb 19, 2025 | 52.89 | 53.78 | 52.89 | 53.21 | 52.59 | 0.19% | 373,306 |
| Feb 18, 2025 | 51.94 | 53.15 | 51.82 | 53.11 | 52.49 | 2.21% | 520,310 |
| Feb 14, 2025 | 52.89 | 53.61 | 51.66 | 51.96 | 51.36 | -1.72% | 683,560 |
| Feb 13, 2025 | 53.74 | 53.93 | 51.81 | 52.87 | 52.26 | -2.31% | 958,308 |
| Feb 12, 2025 | 53.78 | 54.27 | 53.42 | 54.12 | 53.49 | -1.04% | 420,314 |