NorthWestern Energy Group, Inc. (NWE)
NASDAQ: NWE · Real-Time Price · USD
56.82
-0.11 (-0.19%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 56.90 | 57.18 | 56.54 | 56.93 | 56.93 | 0.14% | 437,061 |
| Sep 24, 2024 | 57.05 | 57.48 | 56.53 | 56.85 | 56.85 | -0.32% | 356,089 |
| Sep 23, 2024 | 56.79 | 57.09 | 56.41 | 57.03 | 57.03 | 0.99% | 304,816 |
| Sep 20, 2024 | 56.84 | 57.23 | 56.32 | 56.47 | 56.47 | -0.67% | 1,014,928 |
| Sep 19, 2024 | 56.79 | 57.12 | 56.15 | 56.85 | 56.85 | 0.55% | 563,627 |
| Sep 18, 2024 | 56.60 | 57.03 | 56.26 | 56.54 | 56.54 | -0.23% | 427,376 |
| Sep 17, 2024 | 56.71 | 57.14 | 56.36 | 56.67 | 56.67 | 0.27% | 265,580 |
| Sep 16, 2024 | 56.25 | 56.66 | 55.90 | 56.52 | 56.52 | 1.04% | 340,309 |
| Sep 13, 2024 | 55.34 | 55.96 | 55.01 | 55.94 | 55.94 | 0.87% | 338,710 |
| Sep 12, 2024 | 55.04 | 55.77 | 54.81 | 55.46 | 54.82 | 1.61% | 429,641 |
| Sep 11, 2024 | 54.81 | 54.90 | 54.03 | 54.58 | 53.95 | -1.11% | 255,181 |
| Sep 10, 2024 | 54.64 | 55.30 | 54.61 | 55.19 | 54.56 | 1.19% | 236,807 |
| Sep 9, 2024 | 54.25 | 54.65 | 54.01 | 54.54 | 53.91 | 0.61% | 277,941 |
| Sep 6, 2024 | 54.69 | 54.96 | 54.13 | 54.21 | 53.59 | -0.73% | 351,986 |
| Sep 5, 2024 | 54.71 | 54.88 | 54.46 | 54.61 | 53.98 | 0.57% | 363,226 |
| Sep 4, 2024 | 54.22 | 54.53 | 54.06 | 54.30 | 53.68 | 0.50% | 199,386 |
| Sep 3, 2024 | 54.06 | 54.62 | 53.94 | 54.03 | 53.41 | -0.66% | 247,790 |
| Aug 30, 2024 | 53.71 | 54.41 | 53.71 | 54.39 | 53.77 | 1.38% | 240,943 |
| Aug 29, 2024 | 53.99 | 53.99 | 53.44 | 53.65 | 53.03 | -0.19% | 236,993 |
| Aug 28, 2024 | 53.73 | 54.33 | 53.63 | 53.75 | 53.13 | 0.19% | 170,073 |
| Aug 27, 2024 | 54.13 | 54.13 | 53.51 | 53.65 | 53.03 | -0.87% | 188,624 |
| Aug 26, 2024 | 54.38 | 54.55 | 53.98 | 54.12 | 53.50 | 0.15% | 187,222 |
| Aug 23, 2024 | 53.36 | 54.18 | 53.27 | 54.04 | 53.42 | 1.35% | 269,440 |
| Aug 22, 2024 | 53.32 | 53.53 | 53.06 | 53.32 | 52.71 | - | 190,239 |
| Aug 21, 2024 | 53.44 | 53.51 | 53.22 | 53.32 | 52.71 | 0.17% | 184,538 |
| Aug 20, 2024 | 53.35 | 53.45 | 52.97 | 53.23 | 52.62 | -0.39% | 234,962 |
| Aug 19, 2024 | 53.15 | 53.53 | 53.15 | 53.44 | 52.83 | 0.45% | 156,430 |
| Aug 16, 2024 | 52.97 | 53.35 | 52.87 | 53.20 | 52.59 | 0.51% | 190,166 |
| Aug 15, 2024 | 53.14 | 53.20 | 52.50 | 52.93 | 52.32 | 0.63% | 214,373 |
| Aug 14, 2024 | 52.40 | 52.78 | 52.16 | 52.60 | 52.00 | 0.69% | 350,965 |
| Aug 13, 2024 | 52.12 | 52.34 | 51.74 | 52.24 | 51.64 | 0.83% | 300,332 |
| Aug 12, 2024 | 52.08 | 52.08 | 51.23 | 51.81 | 51.22 | -0.69% | 326,080 |
| Aug 9, 2024 | 52.09 | 52.41 | 51.40 | 52.17 | 51.57 | -0.02% | 315,219 |
| Aug 8, 2024 | 51.92 | 52.27 | 51.51 | 52.18 | 51.58 | 0.85% | 325,728 |
| Aug 7, 2024 | 52.40 | 52.40 | 51.25 | 51.74 | 51.15 | -0.33% | 410,497 |
| Aug 6, 2024 | 51.22 | 52.21 | 51.16 | 51.91 | 51.31 | 0.82% | 357,888 |
| Aug 5, 2024 | 53.50 | 53.50 | 51.23 | 51.49 | 50.90 | -4.49% | 405,872 |
| Aug 2, 2024 | 53.42 | 53.99 | 53.00 | 53.91 | 53.29 | 0.84% | 333,432 |
| Aug 1, 2024 | 53.95 | 54.47 | 52.76 | 53.46 | 52.85 | -0.58% | 457,467 |
| Jul 31, 2024 | 54.39 | 55.47 | 53.65 | 53.77 | 53.15 | 0.49% | 565,908 |
| Jul 30, 2024 | 53.26 | 53.58 | 52.71 | 53.51 | 52.90 | 1.21% | 315,179 |
| Jul 29, 2024 | 53.16 | 53.43 | 52.66 | 52.87 | 52.26 | -0.75% | 355,511 |
| Jul 26, 2024 | 53.22 | 53.52 | 53.01 | 53.27 | 52.66 | 0.26% | 256,048 |
| Jul 25, 2024 | 53.00 | 53.76 | 52.73 | 53.13 | 52.52 | 0.85% | 361,751 |
| Jul 24, 2024 | 52.25 | 53.28 | 52.17 | 52.68 | 52.08 | 1.11% | 362,300 |
| Jul 23, 2024 | 52.87 | 52.87 | 52.05 | 52.10 | 51.50 | -1.86% | 392,926 |
| Jul 22, 2024 | 52.65 | 53.19 | 52.54 | 53.09 | 52.48 | 1.03% | 275,148 |
| Jul 19, 2024 | 53.17 | 53.39 | 52.26 | 52.55 | 51.95 | -0.94% | 274,708 |
| Jul 18, 2024 | 53.33 | 54.05 | 53.00 | 53.05 | 52.44 | -1.10% | 220,282 |
| Jul 17, 2024 | 52.81 | 54.02 | 52.77 | 53.64 | 53.02 | 1.75% | 316,954 |
| Jul 16, 2024 | 51.79 | 52.78 | 51.77 | 52.72 | 52.11 | 2.39% | 276,018 |
| Jul 15, 2024 | 51.31 | 51.51 | 51.06 | 51.49 | 50.90 | 0.21% | 278,493 |
| Jul 12, 2024 | 51.25 | 51.79 | 51.15 | 51.38 | 50.79 | 1.06% | 237,151 |
| Jul 11, 2024 | 49.62 | 51.06 | 49.62 | 50.84 | 50.26 | 3.65% | 275,390 |
| Jul 10, 2024 | 48.83 | 49.08 | 48.70 | 49.05 | 48.49 | 0.76% | 190,109 |
| Jul 9, 2024 | 48.60 | 49.01 | 48.52 | 48.68 | 48.12 | -0.14% | 200,187 |
| Jul 8, 2024 | 49.22 | 49.45 | 48.67 | 48.75 | 48.19 | -0.49% | 204,910 |
| Jul 5, 2024 | 49.08 | 49.25 | 48.85 | 48.99 | 48.43 | -0.12% | 147,396 |
| Jul 3, 2024 | 49.39 | 49.78 | 49.00 | 49.05 | 48.49 | -0.63% | 118,359 |
| Jul 2, 2024 | 49.43 | 49.56 | 49.30 | 49.36 | 48.79 | 0.35% | 167,784 |
| Jul 1, 2024 | 49.99 | 50.56 | 49.06 | 49.19 | 48.63 | -1.78% | 296,302 |
| Jun 28, 2024 | 50.24 | 50.28 | 49.83 | 50.08 | 49.51 | 0.16% | 668,460 |
| Jun 27, 2024 | 49.43 | 50.01 | 49.23 | 50.00 | 49.43 | 1.54% | 248,537 |
| Jun 26, 2024 | 49.12 | 49.70 | 49.01 | 49.24 | 48.67 | -0.38% | 234,490 |
| Jun 25, 2024 | 50.27 | 50.27 | 49.15 | 49.43 | 48.86 | -1.92% | 224,126 |
| Jun 24, 2024 | 49.30 | 50.47 | 49.30 | 50.40 | 49.82 | 2.61% | 300,807 |
| Jun 21, 2024 | 49.18 | 49.51 | 48.91 | 49.12 | 48.56 | 0.12% | 635,296 |
| Jun 20, 2024 | 49.33 | 49.70 | 49.02 | 49.06 | 48.50 | -0.69% | 224,243 |
| Jun 18, 2024 | 49.43 | 49.65 | 49.19 | 49.40 | 48.83 | -0.34% | 196,868 |
| Jun 17, 2024 | 49.26 | 49.95 | 49.24 | 49.57 | 49.00 | -0.08% | 210,137 |
| Jun 14, 2024 | 49.25 | 49.62 | 49.06 | 49.61 | 49.04 | -1.47% | 160,647 |
| Jun 13, 2024 | 50.13 | 50.51 | 49.94 | 50.35 | 49.13 | 0.10% | 182,820 |
| Jun 12, 2024 | 51.63 | 51.63 | 50.28 | 50.30 | 49.08 | -1.06% | 264,579 |
| Jun 11, 2024 | 50.13 | 50.95 | 49.87 | 50.84 | 49.61 | 0.57% | 271,635 |
| Jun 10, 2024 | 50.25 | 50.77 | 50.12 | 50.55 | 49.32 | 0.02% | 135,436 |
| Jun 7, 2024 | 50.97 | 50.97 | 50.37 | 50.54 | 49.31 | -0.94% | 175,296 |
| Jun 6, 2024 | 51.19 | 51.57 | 50.95 | 51.02 | 49.78 | -0.86% | 131,334 |
| Jun 5, 2024 | 51.60 | 51.68 | 51.23 | 51.46 | 50.21 | -0.50% | 177,495 |
| Jun 4, 2024 | 51.62 | 51.87 | 51.18 | 51.72 | 50.47 | -0.19% | 194,854 |
| Jun 3, 2024 | 52.25 | 52.39 | 51.75 | 51.82 | 50.56 | -0.27% | 173,113 |
| May 31, 2024 | 50.96 | 52.09 | 50.70 | 51.96 | 50.70 | 2.28% | 328,283 |
| May 30, 2024 | 50.31 | 50.81 | 50.23 | 50.80 | 49.57 | 1.42% | 222,907 |
| May 29, 2024 | 50.42 | 50.49 | 49.99 | 50.09 | 48.87 | -1.48% | 278,738 |
| May 28, 2024 | 51.18 | 51.31 | 50.79 | 50.84 | 49.61 | -0.35% | 180,675 |
| May 24, 2024 | 51.54 | 51.54 | 50.97 | 51.02 | 49.78 | -0.29% | 183,934 |
| May 23, 2024 | 52.15 | 52.15 | 51.08 | 51.17 | 49.93 | -2.24% | 238,150 |
| May 22, 2024 | 52.57 | 52.87 | 52.25 | 52.34 | 51.07 | -0.91% | 233,753 |
| May 21, 2024 | 52.80 | 53.03 | 52.52 | 52.82 | 51.54 | -0.06% | 195,305 |
| May 20, 2024 | 52.56 | 52.99 | 52.38 | 52.85 | 51.57 | 0.55% | 201,685 |
| May 17, 2024 | 52.50 | 52.85 | 52.28 | 52.56 | 51.28 | 0.04% | 217,740 |
| May 16, 2024 | 51.70 | 52.63 | 51.70 | 52.54 | 51.27 | 1.31% | 230,946 |
| May 15, 2024 | 52.04 | 52.12 | 51.71 | 51.86 | 50.60 | 0.76% | 204,082 |
| May 14, 2024 | 52.28 | 52.38 | 51.40 | 51.47 | 50.22 | -0.75% | 164,045 |
| May 13, 2024 | 52.07 | 52.16 | 51.62 | 51.86 | 50.60 | 0.17% | 160,777 |
| May 10, 2024 | 51.68 | 51.80 | 51.42 | 51.77 | 50.51 | 0.04% | 170,873 |
| May 9, 2024 | 51.03 | 51.79 | 50.98 | 51.75 | 50.49 | 1.35% | 204,055 |
| May 8, 2024 | 50.96 | 51.26 | 50.94 | 51.06 | 49.82 | -0.39% | 238,340 |
| May 7, 2024 | 51.51 | 51.55 | 51.08 | 51.26 | 50.02 | 0.22% | 309,201 |
| May 6, 2024 | 51.63 | 51.63 | 50.96 | 51.15 | 49.91 | -0.06% | 208,565 |
| May 3, 2024 | 51.30 | 51.50 | 50.65 | 51.18 | 49.94 | 0.35% | 198,501 |