NorthWestern Energy Group, Inc. (NWE)
NASDAQ: NWE · Real-Time Price · USD
66.92
-0.52 (-0.77%)
Jan 28, 2026, 10:48 AM EST - Market open
NorthWestern Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 67.08 | 67.63 | 66.97 | 67.06 | - | -0.56% | 83,050 |
| Jan 27, 2026 | 66.49 | 67.54 | 66.34 | 67.44 | 67.44 | 1.20% | 585,862 |
| Jan 26, 2026 | 66.66 | 67.49 | 66.17 | 66.64 | 66.64 | 0.23% | 708,113 |
| Jan 23, 2026 | 67.47 | 67.71 | 66.08 | 66.49 | 66.49 | -1.80% | 1,088,992 |
| Jan 22, 2026 | 68.52 | 68.72 | 67.53 | 67.71 | 67.71 | -1.01% | 555,230 |
| Jan 21, 2026 | 67.82 | 68.81 | 67.52 | 68.40 | 68.40 | 0.83% | 459,002 |
| Jan 20, 2026 | 66.89 | 68.33 | 66.55 | 67.84 | 67.84 | -1.27% | 401,968 |
| Jan 16, 2026 | 67.98 | 68.74 | 67.42 | 68.71 | 68.71 | 0.39% | 513,721 |
| Jan 15, 2026 | 67.72 | 69.03 | 67.60 | 68.44 | 68.44 | 1.33% | 279,115 |
| Jan 14, 2026 | 66.02 | 67.81 | 66.02 | 67.54 | 67.54 | 1.75% | 346,249 |
| Jan 13, 2026 | 66.01 | 66.99 | 65.72 | 66.38 | 66.38 | 0.79% | 306,612 |
| Jan 12, 2026 | 65.92 | 66.61 | 65.40 | 65.86 | 65.86 | -0.23% | 434,114 |
| Jan 9, 2026 | 66.08 | 67.10 | 65.27 | 66.01 | 66.01 | -0.35% | 415,074 |
| Jan 8, 2026 | 66.63 | 67.99 | 65.30 | 66.24 | 66.24 | -1.34% | 842,339 |
| Jan 7, 2026 | 65.17 | 67.28 | 64.66 | 67.14 | 67.14 | 3.34% | 1,004,139 |
| Jan 6, 2026 | 64.07 | 65.02 | 64.03 | 64.97 | 64.97 | 0.49% | 258,183 |
| Jan 5, 2026 | 64.65 | 64.72 | 63.55 | 64.65 | 64.65 | -0.15% | 283,691 |
| Jan 2, 2026 | 64.56 | 65.08 | 63.82 | 64.75 | 64.75 | 0.33% | 369,464 |
| Dec 31, 2025 | 64.94 | 64.97 | 64.47 | 64.54 | 64.54 | -0.23% | 422,974 |
| Dec 30, 2025 | 64.99 | 65.00 | 64.51 | 64.69 | 64.69 | -0.26% | 263,174 |
| Dec 29, 2025 | 64.54 | 65.23 | 64.54 | 64.86 | 64.86 | 0.87% | 217,792 |
| Dec 26, 2025 | 64.65 | 64.89 | 64.09 | 64.30 | 64.30 | -0.45% | 139,750 |
| Dec 24, 2025 | 64.45 | 64.75 | 64.23 | 64.59 | 64.59 | 0.17% | 155,415 |
| Dec 23, 2025 | 63.89 | 64.91 | 63.72 | 64.48 | 64.48 | 0.84% | 331,109 |
| Dec 22, 2025 | 62.82 | 64.21 | 62.80 | 63.94 | 63.94 | 1.78% | 575,509 |
| Dec 19, 2025 | 64.18 | 64.18 | 62.48 | 62.82 | 62.82 | -2.21% | 1,550,097 |
| Dec 18, 2025 | 65.92 | 66.17 | 64.18 | 64.24 | 64.24 | -2.28% | 1,046,672 |
| Dec 17, 2025 | 65.24 | 65.93 | 64.89 | 65.74 | 65.74 | 0.43% | 582,615 |
| Dec 16, 2025 | 66.95 | 67.30 | 65.42 | 65.46 | 65.46 | -1.73% | 607,767 |
| Dec 15, 2025 | 67.42 | 67.54 | 65.71 | 66.61 | 66.61 | -1.81% | 730,042 |
| Dec 12, 2025 | 67.92 | 68.58 | 67.83 | 67.84 | 67.18 | - | 840,527 |
| Dec 11, 2025 | 67.62 | 68.28 | 67.17 | 67.84 | 67.18 | 1.25% | 744,742 |
| Dec 10, 2025 | 66.65 | 67.24 | 66.08 | 67.00 | 66.35 | 1.06% | 550,090 |
| Dec 9, 2025 | 65.85 | 66.96 | 65.85 | 66.30 | 65.65 | 0.91% | 645,150 |
| Dec 8, 2025 | 65.57 | 66.34 | 65.05 | 65.70 | 65.06 | 0.20% | 636,524 |
| Dec 5, 2025 | 65.67 | 65.70 | 65.06 | 65.57 | 64.93 | -0.15% | 365,528 |
| Dec 4, 2025 | 66.31 | 66.85 | 65.48 | 65.67 | 65.03 | -1.57% | 451,827 |
| Dec 3, 2025 | 67.74 | 67.82 | 66.03 | 66.72 | 66.07 | -0.58% | 838,320 |
| Dec 2, 2025 | 67.97 | 68.06 | 66.89 | 67.11 | 66.46 | -1.27% | 568,198 |
| Dec 1, 2025 | 68.82 | 68.82 | 67.62 | 67.97 | 67.31 | -1.62% | 441,411 |
| Nov 28, 2025 | 67.95 | 69.23 | 67.95 | 69.09 | 68.42 | 1.17% | 338,116 |
| Nov 26, 2025 | 67.36 | 68.48 | 67.35 | 68.29 | 67.63 | 1.16% | 675,261 |
| Nov 25, 2025 | 67.15 | 67.80 | 66.03 | 67.51 | 66.85 | 1.11% | 689,760 |
| Nov 24, 2025 | 65.74 | 66.97 | 65.40 | 66.77 | 66.12 | 1.64% | 686,609 |
| Nov 21, 2025 | 65.61 | 66.32 | 65.41 | 65.69 | 65.05 | 0.12% | 573,566 |
| Nov 20, 2025 | 65.66 | 67.23 | 65.52 | 65.61 | 64.97 | 0.41% | 679,399 |
| Nov 19, 2025 | 65.64 | 66.51 | 65.25 | 65.34 | 64.70 | -0.73% | 476,873 |
| Nov 18, 2025 | 65.59 | 66.31 | 65.34 | 65.82 | 65.18 | 0.92% | 671,132 |
| Nov 17, 2025 | 65.16 | 66.12 | 64.88 | 65.22 | 64.59 | 0.17% | 497,566 |
| Nov 14, 2025 | 65.51 | 65.51 | 64.06 | 65.11 | 64.48 | -0.15% | 545,159 |