NorthWestern Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	55.42	55.61	55.04	55.57	55.57	-0.16%	248,672
Nov 19, 2024	55.28	55.69	54.79	55.66	55.66	0.13%	253,091
Nov 18, 2024	54.99	55.92	54.87	55.59	55.59	0.72%	252,568
Nov 15, 2024	55.08	55.42	54.86	55.19	55.19	0.62%	334,547
Nov 14, 2024	55.34	55.40	54.70	54.85	54.85	-0.76%	262,140
Nov 13, 2024	55.57	55.74	54.94	55.27	55.27	0.14%	372,671
Nov 12, 2024	55.05	55.63	54.90	55.19	55.19	0.36%	400,572
Nov 11, 2024	54.48	55.23	54.32	54.99	54.99	1.42%	256,095
Nov 8, 2024	53.79	54.35	53.27	54.22	54.22	1.52%	352,297
Nov 7, 2024	54.56	54.72	53.32	53.41	53.41	-2.16%	414,004
Nov 6, 2024	53.62	54.76	53.60	54.59	54.59	2.59%	586,703
Nov 5, 2024	52.58	53.33	52.41	53.21	53.21	1.20%	335,448
Nov 4, 2024	52.54	52.93	52.32	52.58	52.58	-0.40%	291,665
Nov 1, 2024	53.62	54.06	52.69	52.79	52.79	-1.25%	339,848
Oct 31, 2024	53.93	54.16	53.34	53.46	53.46	-0.83%	413,091
Oct 30, 2024	53.82	54.48	53.66	53.91	53.91	0.67%	475,888
Oct 29, 2024	54.22	54.66	52.32	53.55	53.55	-3.23%	850,660
Oct 28, 2024	54.80	55.37	54.72	55.34	55.34	1.58%	485,644
Oct 25, 2024	55.16	55.16	54.41	54.48	54.48	-1.13%	377,900
Oct 24, 2024	55.29	55.51	54.50	55.10	55.10	-0.38%	494,045
Oct 23, 2024	54.71	55.45	54.71	55.31	55.31	0.56%	1,673,570
Oct 22, 2024	55.07	55.38	54.61	55.00	55.00	-0.58%	640,276
Oct 21, 2024	56.45	56.63	55.27	55.32	55.32	-2.04%	461,114
Oct 18, 2024	56.47	56.89	56.20	56.47	56.47	0.02%	497,467
Oct 17, 2024	56.98	57.04	56.32	56.46	56.46	-0.93%	420,430
Oct 16, 2024	56.91	57.13	56.44	56.99	56.99	1.06%	427,309
Oct 15, 2024	56.12	57.30	56.04	56.39	56.39	1.42%	469,153
Oct 14, 2024	55.33	56.14	55.21	55.60	55.60	0.89%	496,077
Oct 11, 2024	54.49	55.16	54.49	55.11	55.11	1.14%	254,304
Oct 10, 2024	54.46	54.78	53.99	54.49	54.49	-0.13%	329,445
Oct 9, 2024	54.55	55.35	54.44	54.56	54.56	-0.31%	337,927
Oct 8, 2024	55.06	55.45	54.72	54.73	54.73	0.18%	290,004
Oct 7, 2024	55.77	55.77	54.49	54.63	54.63	-2.04%	277,842
Oct 4, 2024	55.79	56.13	55.40	55.77	55.77	-0.32%	296,788
Oct 3, 2024	56.42	56.47	55.89	55.95	55.95	-0.82%	377,947
Oct 2, 2024	56.76	56.99	56.28	56.41	56.41	-1.45%	237,721
Oct 1, 2024	57.22	57.25	56.71	57.24	57.24	0.03%	261,864
Sep 30, 2024	56.98	57.43	56.82	57.22	57.22	-0.09%	259,466
Sep 27, 2024	57.11	57.48	56.94	57.27	57.27	0.79%	243,311
Sep 26, 2024	57.12	57.40	56.71	56.82	56.82	-0.19%	243,700
Sep 25, 2024	56.90	57.18	56.54	56.93	56.93	0.14%	437,061
Sep 24, 2024	57.05	57.48	56.53	56.85	56.85	-0.32%	356,089
Sep 23, 2024	56.79	57.09	56.41	57.03	57.03	0.99%	304,816
Sep 20, 2024	56.84	57.23	56.32	56.47	56.47	-0.67%	1,014,928
Sep 19, 2024	56.79	57.12	56.15	56.85	56.85	0.55%	563,627
Sep 18, 2024	56.60	57.03	56.26	56.54	56.54	-0.23%	427,376
Sep 17, 2024	56.71	57.14	56.36	56.67	56.67	0.27%	265,580
Sep 16, 2024	56.25	56.66	55.90	56.52	56.52	1.04%	340,309
Sep 13, 2024	55.34	55.96	55.01	55.94	55.94	0.87%	338,710
Sep 12, 2024	55.04	55.77	54.81	55.46	54.82	1.61%	429,641
Sep 11, 2024	54.81	54.90	54.03	54.58	53.95	-1.11%	255,181
Sep 10, 2024	54.64	55.30	54.61	55.19	54.56	1.19%	236,807
Sep 9, 2024	54.25	54.65	54.01	54.54	53.91	0.61%	277,941
Sep 6, 2024	54.69	54.96	54.13	54.21	53.59	-0.73%	351,986
Sep 5, 2024	54.71	54.88	54.46	54.61	53.98	0.57%	363,226
Sep 4, 2024	54.22	54.53	54.06	54.30	53.68	0.50%	199,386
Sep 3, 2024	54.06	54.62	53.94	54.03	53.41	-0.66%	247,790
Aug 30, 2024	53.71	54.41	53.71	54.39	53.77	1.38%	240,943
Aug 29, 2024	53.99	53.99	53.44	53.65	53.03	-0.19%	236,993
Aug 28, 2024	53.73	54.33	53.63	53.75	53.13	0.19%	170,073
Aug 27, 2024	54.13	54.13	53.51	53.65	53.03	-0.87%	188,624
Aug 26, 2024	54.38	54.55	53.98	54.12	53.50	0.15%	187,222
Aug 23, 2024	53.36	54.18	53.27	54.04	53.42	1.35%	269,440
Aug 22, 2024	53.32	53.53	53.06	53.32	52.71	-	190,239
Aug 21, 2024	53.44	53.51	53.22	53.32	52.71	0.17%	184,538
Aug 20, 2024	53.35	53.45	52.97	53.23	52.62	-0.39%	234,962
Aug 19, 2024	53.15	53.53	53.15	53.44	52.83	0.45%	156,430
Aug 16, 2024	52.97	53.35	52.87	53.20	52.59	0.51%	190,166
Aug 15, 2024	53.14	53.20	52.50	52.93	52.32	0.63%	214,373
Aug 14, 2024	52.40	52.78	52.16	52.60	52.00	0.69%	350,965
Aug 13, 2024	52.12	52.34	51.74	52.24	51.64	0.83%	300,332
Aug 12, 2024	52.08	52.08	51.23	51.81	51.22	-0.69%	326,080
Aug 9, 2024	52.09	52.41	51.40	52.17	51.57	-0.02%	315,219
Aug 8, 2024	51.92	52.27	51.51	52.18	51.58	0.85%	325,728
Aug 7, 2024	52.40	52.40	51.25	51.74	51.15	-0.33%	410,497
Aug 6, 2024	51.22	52.21	51.16	51.91	51.31	0.82%	357,888
Aug 5, 2024	53.50	53.50	51.23	51.49	50.90	-4.49%	405,872
Aug 2, 2024	53.42	53.99	53.00	53.91	53.29	0.84%	333,432
Aug 1, 2024	53.95	54.47	52.76	53.46	52.85	-0.58%	457,467
Jul 31, 2024	54.39	55.47	53.65	53.77	53.15	0.49%	565,908
Jul 30, 2024	53.26	53.58	52.71	53.51	52.90	1.21%	315,179
Jul 29, 2024	53.16	53.43	52.66	52.87	52.26	-0.75%	355,511
Jul 26, 2024	53.22	53.52	53.01	53.27	52.66	0.26%	256,048
Jul 25, 2024	53.00	53.76	52.73	53.13	52.52	0.85%	361,751
Jul 24, 2024	52.25	53.28	52.17	52.68	52.08	1.11%	362,300
Jul 23, 2024	52.87	52.87	52.05	52.10	51.50	-1.86%	392,926
Jul 22, 2024	52.65	53.19	52.54	53.09	52.48	1.03%	275,148
Jul 19, 2024	53.17	53.39	52.26	52.55	51.95	-0.94%	274,708
Jul 18, 2024	53.33	54.05	53.00	53.05	52.44	-1.10%	220,282
Jul 17, 2024	52.81	54.02	52.77	53.64	53.02	1.75%	316,954
Jul 16, 2024	51.79	52.78	51.77	52.72	52.11	2.39%	276,018
Jul 15, 2024	51.31	51.51	51.06	51.49	50.90	0.21%	278,493
Jul 12, 2024	51.25	51.79	51.15	51.38	50.79	1.06%	237,151
Jul 11, 2024	49.62	51.06	49.62	50.84	50.26	3.65%	275,390
Jul 10, 2024	48.83	49.08	48.70	49.05	48.49	0.76%	190,109
Jul 9, 2024	48.60	49.01	48.52	48.68	48.12	-0.14%	200,187
Jul 8, 2024	49.22	49.45	48.67	48.75	48.19	-0.49%	204,910
Jul 5, 2024	49.08	49.25	48.85	48.99	48.43	-0.12%	147,396
Jul 3, 2024	49.39	49.78	49.00	49.05	48.49	-0.63%	118,359
Jul 2, 2024	49.43	49.56	49.30	49.36	48.79	0.35%	167,784