NorthWestern Energy Group, Inc. (NWE)
NASDAQ: NWE · Real-Time Price · USD
56.80
+1.13 (2.03%)
At close: Mar 28, 2025, 4:00 PM
56.70
-0.10 (-0.17%)
After-hours: Mar 28, 2025, 7:55 PM EDT
NorthWestern Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 55.98 | 57.00 | 55.79 | 56.80 | 56.80 | 2.03% | 579,256 |
| 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 |
| Feb 11, 2025 | 53.57 | 54.73 | 53.44 | 54.69 | 54.05 | 1.81% | 329,164 |
| Feb 10, 2025 | 53.25 | 53.82 | 52.69 | 53.72 | 53.10 | 1.22% | 313,184 |
| Feb 7, 2025 | 53.62 | 53.65 | 52.94 | 53.07 | 52.45 | -0.88% | 479,475 |
| Feb 6, 2025 | 54.23 | 54.25 | 53.03 | 53.54 | 52.92 | -0.70% | 348,145 |
| Feb 5, 2025 | 53.81 | 54.28 | 53.76 | 53.92 | 53.29 | 0.77% | 361,780 |
| Feb 4, 2025 | 53.27 | 53.71 | 52.85 | 53.51 | 52.89 | -0.52% | 289,510 |
| Feb 3, 2025 | 53.15 | 53.99 | 53.00 | 53.79 | 53.17 | -0.22% | 331,648 |
| Jan 31, 2025 | 54.00 | 54.47 | 53.76 | 53.91 | 53.28 | -0.52% | 549,280 |
| Jan 30, 2025 | 54.29 | 54.78 | 53.90 | 54.19 | 53.56 | 0.93% | 338,117 |
| Jan 29, 2025 | 53.98 | 54.47 | 53.30 | 53.69 | 53.07 | -1.29% | 305,703 |
| Jan 28, 2025 | 54.73 | 55.30 | 54.19 | 54.39 | 53.76 | -0.31% | 330,904 |
| Jan 27, 2025 | 54.29 | 54.97 | 53.71 | 54.56 | 53.93 | 0.79% | 623,921 |
| Jan 24, 2025 | 53.33 | 54.24 | 53.33 | 54.13 | 53.50 | 0.30% | 380,877 |
| Jan 23, 2025 | 54.01 | 54.05 | 53.44 | 53.97 | 53.34 | 1.16% | 355,323 |
| Jan 22, 2025 | 54.65 | 54.65 | 53.16 | 53.35 | 52.73 | -3.07% | 268,709 |
| Jan 21, 2025 | 54.83 | 55.46 | 54.70 | 55.04 | 54.40 | 1.18% | 246,968 |
| Jan 17, 2025 | 54.31 | 54.79 | 54.10 | 54.40 | 53.77 | 0.24% | 313,464 |
| Jan 16, 2025 | 52.96 | 54.35 | 52.86 | 54.27 | 53.64 | 2.47% | 284,071 |