NorthWestern Energy Group, Inc. (NWE)
NASDAQ: NWE · Real-Time Price · USD
57.73
+0.70 (1.23%)
Oct 3, 2025, 4:00 PM EDT - Market closed
NorthWestern Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 57.52 | 57.68 | 57.02 | 57.07 | 56.41 | -0.75% | 845,384 |
| Aug 20, 2025 | 58.54 | 59.50 | 57.45 | 57.50 | 56.84 | -1.56% | 1,685,863 |
| Aug 19, 2025 | 55.83 | 58.50 | 55.83 | 58.41 | 57.74 | 6.34% | 1,622,574 |
| Aug 18, 2025 | 55.45 | 55.46 | 54.89 | 54.93 | 54.30 | -0.83% | 253,349 |
| Aug 15, 2025 | 56.04 | 56.04 | 55.16 | 55.39 | 54.75 | -1.16% | 471,582 |
| Aug 14, 2025 | 55.92 | 56.16 | 55.40 | 56.04 | 55.39 | 0.07% | 402,557 |
| Aug 13, 2025 | 55.80 | 56.03 | 55.58 | 56.00 | 55.36 | 0.59% | 317,976 |
| Aug 12, 2025 | 55.42 | 55.73 | 55.09 | 55.67 | 55.03 | 1.09% | 375,362 |
| Aug 11, 2025 | 55.58 | 55.58 | 55.00 | 55.07 | 54.44 | -0.47% | 294,929 |
| Aug 8, 2025 | 55.42 | 55.65 | 54.96 | 55.33 | 54.69 | -0.07% | 323,888 |
| Aug 7, 2025 | 54.96 | 55.56 | 54.91 | 55.37 | 54.73 | 0.56% | 480,943 |
| Aug 6, 2025 | 54.66 | 55.26 | 54.15 | 55.06 | 54.43 | 0.96% | 527,158 |
| Aug 5, 2025 | 54.66 | 54.81 | 53.59 | 54.54 | 53.91 | -0.30% | 466,765 |
| Aug 4, 2025 | 53.55 | 54.97 | 53.55 | 54.70 | 54.07 | 2.19% | 417,963 |
| Aug 1, 2025 | 53.96 | 53.96 | 53.19 | 53.53 | 52.91 | -0.32% | 459,008 |
| Jul 31, 2025 | 52.24 | 54.07 | 52.24 | 53.70 | 53.08 | 2.07% | 761,621 |
| Jul 30, 2025 | 52.54 | 53.01 | 52.20 | 52.61 | 52.00 | 0.13% | 783,827 |
| Jul 29, 2025 | 52.34 | 52.61 | 51.92 | 52.54 | 51.94 | 0.83% | 412,528 |
| Jul 28, 2025 | 52.35 | 52.56 | 51.99 | 52.11 | 51.51 | -0.97% | 386,936 |
| Jul 25, 2025 | 52.20 | 52.64 | 52.12 | 52.62 | 52.01 | 0.98% | 266,343 |