NorthWestern Energy Group, Inc. (NWE)
NASDAQ: NWE · Real-Time Price · USD
52.53
-0.78 (-1.46%)
At close: Jul 23, 2025, 4:00 PM
52.44
-0.09 (-0.17%)
After-hours: Jul 23, 2025, 5:02 PM EDT
NorthWestern Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 53.54 | 53.54 | 52.35 | 52.53 | 52.53 | -1.46% | 275,066 |
| Jul 22, 2025 | 53.13 | 53.61 | 52.87 | 53.31 | 53.31 | 0.70% | 355,817 |
| Jul 21, 2025 | 52.43 | 53.34 | 52.43 | 52.94 | 52.94 | 1.24% | 367,151 |
| Jul 18, 2025 | 52.37 | 52.64 | 51.92 | 52.29 | 52.29 | 0.17% | 479,704 |
| Jul 17, 2025 | 51.50 | 52.28 | 51.50 | 52.20 | 52.20 | 0.87% | 995,276 |
| Jul 16, 2025 | 51.65 | 52.10 | 51.31 | 51.75 | 51.75 | 0.33% | 373,144 |
| Jul 15, 2025 | 52.42 | 52.48 | 51.39 | 51.58 | 51.58 | -1.81% | 505,159 |
| Jul 14, 2025 | 52.29 | 52.75 | 52.27 | 52.53 | 52.53 | 0.13% | 309,505 |
| Jul 11, 2025 | 52.58 | 52.87 | 52.35 | 52.46 | 52.46 | -0.76% | 330,674 |
| Jul 10, 2025 | 52.25 | 53.07 | 52.14 | 52.86 | 52.86 | 0.82% | 314,235 |
| Jul 9, 2025 | 52.30 | 52.55 | 51.96 | 52.43 | 52.43 | 0.65% | 351,500 |
| Jul 8, 2025 | 51.62 | 52.30 | 51.27 | 52.09 | 52.09 | 0.23% | 428,138 |
| Jul 7, 2025 | 52.31 | 52.58 | 51.77 | 51.97 | 51.97 | -0.95% | 438,564 |
| Jul 3, 2025 | 52.20 | 52.47 | 51.88 | 52.47 | 52.47 | 1.00% | 368,333 |
| Jul 2, 2025 | 52.03 | 52.04 | 51.36 | 51.95 | 51.95 | -0.13% | 453,752 |
| Jul 1, 2025 | 51.18 | 52.21 | 50.93 | 52.02 | 52.02 | 1.40% | 422,390 |
| Jun 30, 2025 | 50.84 | 51.32 | 50.54 | 51.30 | 51.30 | 0.88% | 353,568 |
| Jun 27, 2025 | 51.15 | 51.55 | 50.55 | 50.85 | 50.85 | -0.63% | 1,009,774 |
| Jun 26, 2025 | 50.82 | 51.23 | 50.67 | 51.17 | 51.17 | 0.73% | 461,405 |
| Jun 25, 2025 | 51.58 | 51.73 | 50.78 | 50.80 | 50.80 | -2.25% | 527,072 |
| Jun 24, 2025 | 51.89 | 52.22 | 51.60 | 51.97 | 51.97 | 0.46% | 534,569 |
| Jun 23, 2025 | 51.21 | 51.75 | 51.21 | 51.73 | 51.73 | 1.73% | 444,321 |
| Jun 20, 2025 | 51.24 | 51.55 | 50.72 | 50.85 | 50.85 | -0.45% | 761,878 |
| Jun 18, 2025 | 51.12 | 51.21 | 50.64 | 51.08 | 51.08 | 0.41% | 422,766 |
| Jun 17, 2025 | 50.99 | 51.28 | 50.46 | 50.87 | 50.87 | -0.53% | 449,135 |
| Jun 16, 2025 | 51.91 | 52.06 | 50.92 | 51.14 | 51.14 | -0.93% | 682,514 |
| Jun 13, 2025 | 52.07 | 52.40 | 51.50 | 51.62 | 51.62 | -2.11% | 597,254 |
| Jun 12, 2025 | 52.71 | 52.81 | 52.15 | 52.73 | 52.06 | 0.09% | 366,061 |
| Jun 11, 2025 | 53.03 | 53.21 | 52.56 | 52.68 | 52.02 | -0.15% | 384,434 |
| Jun 10, 2025 | 52.75 | 53.04 | 52.51 | 52.76 | 52.09 | 0.34% | 392,032 |
| Jun 9, 2025 | 52.39 | 52.91 | 52.05 | 52.58 | 51.92 | 0.29% | 315,227 |
| Jun 6, 2025 | 52.81 | 52.88 | 52.18 | 52.43 | 51.77 | -0.25% | 432,787 |
| Jun 5, 2025 | 52.64 | 52.84 | 52.25 | 52.56 | 51.90 | -0.36% | 345,705 |
| Jun 4, 2025 | 53.69 | 53.74 | 52.74 | 52.75 | 52.08 | -2.15% | 329,904 |
| Jun 3, 2025 | 54.15 | 54.22 | 53.41 | 53.91 | 53.23 | -0.37% | 485,005 |
| Jun 2, 2025 | 54.70 | 54.78 | 53.89 | 54.11 | 53.43 | -2.20% | 596,308 |
| May 30, 2025 | 55.09 | 55.53 | 55.01 | 55.33 | 54.63 | 0.51% | 403,796 |
| May 29, 2025 | 54.50 | 55.11 | 54.41 | 55.05 | 54.36 | 1.01% | 341,009 |
| May 28, 2025 | 55.56 | 55.56 | 54.37 | 54.50 | 53.81 | -2.14% | 291,387 |
| May 27, 2025 | 55.43 | 55.81 | 55.06 | 55.69 | 54.99 | 1.29% | 264,473 |
| May 23, 2025 | 54.77 | 55.09 | 54.30 | 54.98 | 54.29 | 0.53% | 237,416 |
| May 22, 2025 | 54.87 | 55.15 | 54.28 | 54.69 | 54.00 | -1.17% | 308,276 |
| May 21, 2025 | 55.84 | 56.00 | 55.24 | 55.34 | 54.64 | -1.72% | 368,293 |
| May 20, 2025 | 56.50 | 56.77 | 56.10 | 56.31 | 55.60 | -0.37% | 319,424 |
| May 19, 2025 | 55.90 | 56.59 | 55.56 | 56.52 | 55.81 | 0.77% | 290,300 |
| May 16, 2025 | 55.34 | 56.11 | 55.34 | 56.09 | 55.38 | 1.17% | 420,086 |
| May 15, 2025 | 54.55 | 55.49 | 54.37 | 55.44 | 54.74 | 2.31% | 301,823 |
| May 14, 2025 | 54.51 | 54.76 | 53.45 | 54.19 | 53.51 | -0.91% | 337,968 |
| May 13, 2025 | 55.38 | 55.70 | 54.50 | 54.69 | 54.00 | -1.88% | 404,916 |
| May 12, 2025 | 56.20 | 56.52 | 55.38 | 55.74 | 55.04 | -0.75% | 400,907 |