NorthWestern Energy Group, Inc. (NWE)
NASDAQ: NWE · Real-Time Price · USD
52.60
+0.10 (0.19%)
At close: Dec 20, 2024, 4:00 PM
52.50
-0.10 (-0.19%)
After-hours: Dec 20, 2024, 4:01 PM EST
NorthWestern Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 57.12 | 57.40 | 56.71 | 56.82 | 56.10 | -0.19% | 243,700 |
| Sep 25, 2024 | 56.90 | 57.18 | 56.54 | 56.93 | 56.21 | 0.14% | 437,061 |
| Sep 24, 2024 | 57.05 | 57.48 | 56.53 | 56.85 | 56.13 | -0.32% | 356,089 |
| Sep 23, 2024 | 56.79 | 57.09 | 56.41 | 57.03 | 56.31 | 0.99% | 304,816 |
| Sep 20, 2024 | 56.84 | 57.23 | 56.32 | 56.47 | 55.76 | -0.67% | 1,014,928 |
| Sep 19, 2024 | 56.79 | 57.12 | 56.15 | 56.85 | 56.13 | 0.55% | 563,627 |
| Sep 18, 2024 | 56.60 | 57.03 | 56.26 | 56.54 | 55.83 | -0.23% | 427,376 |
| Sep 17, 2024 | 56.71 | 57.14 | 56.36 | 56.67 | 55.96 | 0.27% | 265,580 |
| Sep 16, 2024 | 56.25 | 56.66 | 55.90 | 56.52 | 55.81 | 1.04% | 340,309 |
| Sep 13, 2024 | 55.34 | 55.96 | 55.01 | 55.94 | 55.24 | 0.87% | 338,710 |
| Sep 12, 2024 | 55.04 | 55.77 | 54.81 | 55.46 | 54.13 | 1.61% | 429,641 |
| Sep 11, 2024 | 54.81 | 54.90 | 54.03 | 54.58 | 53.27 | -1.11% | 255,181 |
| Sep 10, 2024 | 54.64 | 55.30 | 54.61 | 55.19 | 53.87 | 1.19% | 236,807 |
| Sep 9, 2024 | 54.25 | 54.65 | 54.01 | 54.54 | 53.23 | 0.61% | 277,941 |
| Sep 6, 2024 | 54.69 | 54.96 | 54.13 | 54.21 | 52.91 | -0.73% | 351,986 |
| Sep 5, 2024 | 54.71 | 54.88 | 54.46 | 54.61 | 53.30 | 0.57% | 363,226 |
| Sep 4, 2024 | 54.22 | 54.53 | 54.06 | 54.30 | 53.00 | 0.50% | 199,386 |
| Sep 3, 2024 | 54.06 | 54.62 | 53.94 | 54.03 | 52.74 | -0.66% | 247,790 |
| Aug 30, 2024 | 53.71 | 54.41 | 53.71 | 54.39 | 53.09 | 1.38% | 240,943 |
| Aug 29, 2024 | 53.99 | 53.99 | 53.44 | 53.65 | 52.37 | -0.19% | 236,993 |
| Aug 28, 2024 | 53.73 | 54.33 | 53.63 | 53.75 | 52.46 | 0.19% | 170,073 |
| Aug 27, 2024 | 54.13 | 54.13 | 53.51 | 53.65 | 52.37 | -0.87% | 188,624 |
| Aug 26, 2024 | 54.38 | 54.55 | 53.98 | 54.12 | 52.82 | 0.15% | 187,222 |
| Aug 23, 2024 | 53.36 | 54.18 | 53.27 | 54.04 | 52.75 | 1.35% | 269,440 |
| Aug 22, 2024 | 53.32 | 53.53 | 53.06 | 53.32 | 52.04 | - | 190,239 |
| Aug 21, 2024 | 53.44 | 53.51 | 53.22 | 53.32 | 52.04 | 0.17% | 184,538 |
| Aug 20, 2024 | 53.35 | 53.45 | 52.97 | 53.23 | 51.96 | -0.39% | 234,962 |
| Aug 19, 2024 | 53.15 | 53.53 | 53.15 | 53.44 | 52.16 | 0.45% | 156,430 |
| Aug 16, 2024 | 52.97 | 53.35 | 52.87 | 53.20 | 51.93 | 0.51% | 190,166 |
| Aug 15, 2024 | 53.14 | 53.20 | 52.50 | 52.93 | 51.66 | 0.63% | 214,373 |
| Aug 14, 2024 | 52.40 | 52.78 | 52.16 | 52.60 | 51.34 | 0.69% | 350,965 |
| Aug 13, 2024 | 52.12 | 52.34 | 51.74 | 52.24 | 50.99 | 0.83% | 300,332 |
| Aug 12, 2024 | 52.08 | 52.08 | 51.23 | 51.81 | 50.57 | -0.69% | 326,080 |
| Aug 9, 2024 | 52.09 | 52.41 | 51.40 | 52.17 | 50.92 | -0.02% | 315,219 |
| Aug 8, 2024 | 51.92 | 52.27 | 51.51 | 52.18 | 50.93 | 0.85% | 325,728 |
| Aug 7, 2024 | 52.40 | 52.40 | 51.25 | 51.74 | 50.50 | -0.33% | 410,497 |
| Aug 6, 2024 | 51.22 | 52.21 | 51.16 | 51.91 | 50.67 | 0.82% | 357,888 |
| Aug 5, 2024 | 53.50 | 53.50 | 51.23 | 51.49 | 50.26 | -4.49% | 405,872 |
| Aug 2, 2024 | 53.42 | 53.99 | 53.00 | 53.91 | 52.62 | 0.84% | 333,432 |
| Aug 1, 2024 | 53.95 | 54.47 | 52.76 | 53.46 | 52.18 | -0.58% | 457,467 |