NorthWestern Energy Group, Inc. (NWE)
NASDAQ: NWE · Real-Time Price · USD
56.83
+0.27 (0.48%)
Sep 11, 2025, 3:20 PM EDT - Market open
NorthWestern Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 56.44 | 56.87 | 56.39 | 56.59 | - | 0.05% | 69,426 |
| Sep 10, 2025 | 56.32 | 56.89 | 56.14 | 56.56 | 56.56 | -0.16% | 455,248 |
| Sep 9, 2025 | 56.36 | 56.83 | 56.21 | 56.65 | 56.65 | 0.30% | 266,260 |
| Sep 8, 2025 | 58.14 | 58.14 | 56.22 | 56.48 | 56.48 | -2.54% | 425,230 |
| Sep 5, 2025 | 57.99 | 58.22 | 57.57 | 57.95 | 57.95 | 0.42% | 384,913 |
| Sep 4, 2025 | 57.85 | 57.85 | 56.88 | 57.71 | 57.71 | 0.89% | 413,400 |
| Sep 3, 2025 | 57.02 | 57.33 | 56.87 | 57.20 | 57.20 | -0.26% | 278,419 |
| Sep 2, 2025 | 57.00 | 57.79 | 57.00 | 57.35 | 57.35 | -0.28% | 320,984 |
| Aug 29, 2025 | 57.73 | 57.95 | 57.26 | 57.51 | 57.51 | -0.02% | 285,558 |
| Aug 28, 2025 | 58.22 | 58.22 | 57.46 | 57.52 | 57.52 | -1.03% | 366,735 |
| Aug 27, 2025 | 57.68 | 58.23 | 57.68 | 58.12 | 58.12 | 0.55% | 273,657 |
| Aug 26, 2025 | 57.86 | 58.37 | 57.61 | 57.80 | 57.80 | -0.03% | 268,605 |
| Aug 25, 2025 | 58.29 | 58.56 | 57.78 | 57.82 | 57.82 | -1.13% | 258,191 |
| Aug 22, 2025 | 57.87 | 58.63 | 57.44 | 58.48 | 58.48 | 2.47% | 518,760 |
| Aug 21, 2025 | 57.52 | 57.68 | 57.02 | 57.07 | 57.07 | -0.75% | 845,384 |
| Aug 20, 2025 | 58.54 | 59.50 | 57.45 | 57.50 | 57.50 | -1.56% | 1,685,863 |
| Aug 19, 2025 | 55.83 | 58.50 | 55.83 | 58.41 | 58.41 | 6.34% | 1,622,574 |
| Aug 18, 2025 | 55.45 | 55.46 | 54.89 | 54.93 | 54.93 | -0.83% | 253,349 |
| Aug 15, 2025 | 56.04 | 56.04 | 55.16 | 55.39 | 55.39 | -1.16% | 471,582 |
| Aug 14, 2025 | 55.92 | 56.16 | 55.40 | 56.04 | 56.04 | 0.07% | 402,557 |
| Aug 13, 2025 | 55.80 | 56.03 | 55.58 | 56.00 | 56.00 | 0.59% | 317,976 |
| Aug 12, 2025 | 55.42 | 55.73 | 55.09 | 55.67 | 55.67 | 1.09% | 375,362 |
| Aug 11, 2025 | 55.58 | 55.58 | 55.00 | 55.07 | 55.07 | -0.47% | 294,929 |
| Aug 8, 2025 | 55.42 | 55.65 | 54.96 | 55.33 | 55.33 | -0.07% | 323,888 |
| Aug 7, 2025 | 54.96 | 55.56 | 54.91 | 55.37 | 55.37 | 0.56% | 480,943 |
| Aug 6, 2025 | 54.66 | 55.26 | 54.15 | 55.06 | 55.06 | 0.96% | 527,158 |
| Aug 5, 2025 | 54.66 | 54.81 | 53.59 | 54.54 | 54.54 | -0.30% | 466,765 |
| Aug 4, 2025 | 53.55 | 54.97 | 53.55 | 54.70 | 54.70 | 2.19% | 417,963 |
| Aug 1, 2025 | 53.96 | 53.96 | 53.19 | 53.53 | 53.53 | -0.32% | 459,008 |
| Jul 31, 2025 | 52.24 | 54.07 | 52.24 | 53.70 | 53.70 | 2.07% | 761,621 |
| Jul 30, 2025 | 52.54 | 53.01 | 52.20 | 52.61 | 52.61 | 0.13% | 783,827 |
| Jul 29, 2025 | 52.34 | 52.61 | 51.92 | 52.54 | 52.54 | 0.83% | 412,528 |
| Jul 28, 2025 | 52.35 | 52.56 | 51.99 | 52.11 | 52.11 | -0.97% | 386,936 |
| Jul 25, 2025 | 52.20 | 52.64 | 52.12 | 52.62 | 52.62 | 0.98% | 266,343 |
| Jul 24, 2025 | 52.21 | 52.46 | 51.99 | 52.11 | 52.11 | -0.80% | 325,250 |
| 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 |