NorthWestern Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	53.79	54.17	53.52	53.92	53.92	0.73%	374,832
Feb 20, 2025	53.00	53.81	52.69	53.53	53.53	0.60%	371,861
Feb 19, 2025	52.89	53.78	52.89	53.21	53.21	0.19%	373,306
Feb 18, 2025	51.94	53.15	51.82	53.11	53.11	2.21%	520,310
Feb 14, 2025	52.89	53.61	51.66	51.96	51.96	-1.72%	683,560
Feb 13, 2025	53.74	53.93	51.81	52.87	52.87	-2.31%	958,308
Feb 12, 2025	53.78	54.27	53.42	54.12	54.12	-1.04%	420,314
Feb 11, 2025	53.57	54.73	53.44	54.69	54.69	1.81%	329,164
Feb 10, 2025	53.25	53.82	52.69	53.72	53.72	1.22%	313,184
Feb 7, 2025	53.62	53.65	52.94	53.07	53.07	-0.88%	479,475
Feb 6, 2025	54.23	54.25	53.03	53.54	53.54	-0.70%	348,145
Feb 5, 2025	53.81	54.28	53.76	53.92	53.92	0.77%	361,780
Feb 4, 2025	53.27	53.71	52.85	53.51	53.51	-0.52%	289,510
Feb 3, 2025	53.15	53.99	53.00	53.79	53.79	-0.22%	331,648
Jan 31, 2025	54.00	54.47	53.76	53.91	53.91	-0.52%	549,280
Jan 30, 2025	54.29	54.78	53.90	54.19	54.19	0.93%	338,117
Jan 29, 2025	53.98	54.47	53.30	53.69	53.69	-1.29%	305,703
Jan 28, 2025	54.73	55.30	54.19	54.39	54.39	-0.31%	330,904
Jan 27, 2025	54.29	54.97	53.71	54.56	54.56	0.79%	623,921
Jan 24, 2025	53.33	54.24	53.33	54.13	54.13	0.30%	380,877
Jan 23, 2025	54.01	54.05	53.44	53.97	53.97	1.16%	355,323
Jan 22, 2025	54.65	54.65	53.16	53.35	53.35	-3.07%	268,709
Jan 21, 2025	54.83	55.46	54.70	55.04	55.04	1.18%	246,968
Jan 17, 2025	54.31	54.79	54.10	54.40	54.40	0.24%	313,464
Jan 16, 2025	52.96	54.35	52.86	54.27	54.27	2.47%	284,071
Jan 15, 2025	53.50	53.52	52.81	52.96	52.96	1.30%	230,628
Jan 14, 2025	51.69	52.41	51.63	52.28	52.28	1.46%	211,494
Jan 13, 2025	51.11	51.62	51.07	51.53	51.53	0.82%	322,940
Jan 10, 2025	51.95	52.28	50.77	51.11	51.11	-2.57%	344,134
Jan 8, 2025	51.51	52.50	51.35	52.46	52.46	1.00%	286,829
Jan 7, 2025	51.67	52.24	51.66	51.94	51.94	0.50%	326,867
Jan 6, 2025	52.92	52.97	51.60	51.68	51.68	-2.75%	372,879
Jan 3, 2025	53.22	53.47	52.84	53.14	53.14	0.28%	330,976
Jan 2, 2025	53.70	53.84	52.83	52.99	52.99	-0.88%	369,237
Dec 31, 2024	53.71	53.89	52.99	53.46	53.46	-0.17%	401,751
Dec 30, 2024	52.67	53.63	52.35	53.55	53.55	1.04%	310,838
Dec 27, 2024	52.98	53.40	52.76	53.00	53.00	-0.84%	276,402
Dec 26, 2024	52.78	53.46	52.61	53.45	53.45	0.51%	267,804
Dec 24, 2024	52.72	53.22	52.65	53.18	53.18	0.83%	138,159
Dec 23, 2024	52.35	52.82	51.92	52.74	52.74	0.27%	281,104
Dec 20, 2024	52.22	53.25	52.20	52.60	52.60	0.19%	1,232,198
Dec 19, 2024	51.82	53.24	51.73	52.50	52.50	4.08%	828,391
Dec 18, 2024	52.08	52.31	50.43	50.44	50.44	-3.46%	620,056
Dec 17, 2024	51.52	53.30	51.10	52.25	52.25	2.85%	792,402
Dec 16, 2024	50.71	51.42	50.69	50.80	50.80	-0.26%	375,802
Dec 13, 2024	50.87	51.36	50.43	50.93	50.93	-1.26%	315,152
Dec 12, 2024	52.52	52.73	51.51	51.58	50.93	-1.30%	283,663
Dec 11, 2024	52.74	52.84	52.25	52.26	51.60	-1.02%	437,325
Dec 10, 2024	53.19	53.19	52.26	52.80	52.14	-0.40%	288,420
Dec 9, 2024	53.53	53.74	52.94	53.01	52.34	-0.79%	214,198
Dec 6, 2024	54.12	54.12	53.37	53.43	52.76	-0.69%	228,474
Dec 5, 2024	54.24	54.30	53.64	53.80	53.12	-0.41%	256,110
Dec 4, 2024	54.12	54.27	53.86	54.02	53.34	-0.68%	337,022
Dec 3, 2024	54.73	54.79	54.14	54.39	53.71	-0.11%	447,249
Dec 2, 2024	54.97	54.97	54.18	54.45	53.76	-1.43%	328,905
Nov 29, 2024	54.87	55.47	54.68	55.24	54.54	0.95%	280,105
Nov 27, 2024	54.86	55.16	54.52	54.72	54.03	0.44%	557,864
Nov 26, 2024	56.84	57.00	54.37	54.48	53.79	-4.50%	895,991
Nov 25, 2024	57.13	57.49	56.98	57.05	56.33	0.53%	488,442
Nov 22, 2024	56.90	57.00	56.49	56.75	56.04	0.42%	282,763
Nov 21, 2024	55.92	56.54	55.50	56.51	55.80	1.69%	255,049
Nov 20, 2024	55.42	55.61	55.04	55.57	54.87	-0.16%	248,672
Nov 19, 2024	55.28	55.69	54.79	55.66	54.96	0.13%	253,091
Nov 18, 2024	54.99	55.92	54.87	55.59	54.89	0.72%	252,568
Nov 15, 2024	55.08	55.42	54.86	55.19	54.50	0.62%	334,547
Nov 14, 2024	55.34	55.40	54.70	54.85	54.16	-0.76%	262,140
Nov 13, 2024	55.57	55.74	54.94	55.27	54.57	0.14%	372,671
Nov 12, 2024	55.05	55.63	54.90	55.19	54.50	0.36%	400,572
Nov 11, 2024	54.48	55.23	54.32	54.99	54.30	1.42%	256,095
Nov 8, 2024	53.79	54.35	53.27	54.22	53.54	1.52%	352,297
Nov 7, 2024	54.56	54.72	53.32	53.41	52.74	-2.16%	414,004
Nov 6, 2024	53.62	54.76	53.60	54.59	53.90	2.59%	586,703
Nov 5, 2024	52.58	53.33	52.41	53.21	52.54	1.20%	335,448
Nov 4, 2024	52.54	52.93	52.32	52.58	51.92	-0.40%	291,665
Nov 1, 2024	53.62	54.06	52.69	52.79	52.13	-1.25%	339,848
Oct 31, 2024	53.93	54.16	53.34	53.46	52.79	-0.83%	413,091
Oct 30, 2024	53.82	54.48	53.66	53.91	53.23	0.67%	475,888
Oct 29, 2024	54.22	54.66	52.32	53.55	52.88	-3.23%	850,660
Oct 28, 2024	54.80	55.37	54.72	55.34	54.64	1.58%	485,644
Oct 25, 2024	55.16	55.16	54.41	54.48	53.79	-1.13%	377,900
Oct 24, 2024	55.29	55.51	54.50	55.10	54.41	-0.38%	494,045
Oct 23, 2024	54.71	55.45	54.71	55.31	54.61	0.56%	1,673,570
Oct 22, 2024	55.07	55.38	54.61	55.00	54.31	-0.58%	640,276
Oct 21, 2024	56.45	56.63	55.27	55.32	54.62	-2.04%	461,114
Oct 18, 2024	56.47	56.89	56.20	56.47	55.76	0.02%	497,467
Oct 17, 2024	56.98	57.04	56.32	56.46	55.75	-0.93%	420,430
Oct 16, 2024	56.91	57.13	56.44	56.99	56.27	1.06%	427,309
Oct 15, 2024	56.12	57.30	56.04	56.39	55.68	1.42%	469,153
Oct 14, 2024	55.33	56.14	55.21	55.60	54.90	0.89%	496,077
Oct 11, 2024	54.49	55.16	54.49	55.11	54.42	1.14%	254,304
Oct 10, 2024	54.46	54.78	53.99	54.49	53.80	-0.13%	329,445
Oct 9, 2024	54.55	55.35	54.44	54.56	53.87	-0.31%	337,927
Oct 8, 2024	55.06	55.45	54.72	54.73	54.04	0.18%	290,004
Oct 7, 2024	55.77	55.77	54.49	54.63	53.94	-2.04%	277,842
Oct 4, 2024	55.79	56.13	55.40	55.77	55.07	-0.32%	296,788
Oct 3, 2024	56.42	56.47	55.89	55.95	55.25	-0.82%	377,947
Oct 2, 2024	56.76	56.99	56.28	56.41	55.70	-1.45%	237,721
Oct 1, 2024	57.22	57.25	56.71	57.24	56.52	0.03%	261,864
Sep 30, 2024	56.98	57.43	56.82	57.22	56.50	-0.09%	259,466
Sep 27, 2024	57.11	57.48	56.94	57.27	56.55	0.79%	243,311