NorthWestern Energy Group, Inc. (NWE)
NASDAQ: NWE · Real-Time Price · USD
82.73
+0.71 (0.87%)
Nov 6, 2026, 4:00 PM EST - Market closed
NorthWestern Energy Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 81.18 | 83.46 | 81.00 | 82.73 | 82.73 | 0.87% | 898,850 |
| Nov 5, 2026 | 82.10 | 84.18 | 80.76 | 82.02 | 82.02 | 0.02% | 1,236,218 |
| Nov 4, 2026 | 80.91 | 83.04 | 80.24 | 82.00 | 82.00 | 2.56% | 991,225 |
| Nov 3, 2026 | 80.35 | 80.55 | 79.66 | 79.95 | 79.95 | -0.42% | 778,205 |
| Nov 2, 2026 | 79.93 | 80.73 | 79.50 | 80.29 | 80.29 | 0.60% | 693,593 |
| Oct 30, 2026 | 79.57 | 79.92 | 79.20 | 79.81 | 79.81 | 0.74% | 1,191,566 |
| Oct 29, 2026 | 79.74 | 79.82 | 78.71 | 79.22 | 79.22 | 0.72% | 549,809 |
| Oct 28, 2026 | 80.21 | 80.21 | 78.13 | 78.65 | 78.65 | -1.53% | 561,281 |
| Oct 27, 2026 | 78.65 | 80.01 | 78.38 | 79.87 | 79.87 | 1.81% | 573,904 |
| Oct 26, 2026 | 78.15 | 78.50 | 77.31 | 78.45 | 78.45 | 1.11% | 455,663 |
| Oct 23, 2026 | 76.76 | 77.93 | 76.53 | 77.59 | 77.59 | 0.60% | 558,720 |
| Oct 22, 2026 | 76.39 | 77.47 | 76.35 | 77.13 | 77.13 | 1.35% | 331,075 |
| Oct 21, 2026 | 75.51 | 76.34 | 75.33 | 76.10 | 76.10 | 0.94% | 961,135 |
| Oct 20, 2026 | 74.99 | 75.81 | 74.93 | 75.39 | 75.39 | 1.28% | 396,978 |
| Oct 19, 2026 | 74.67 | 74.97 | 73.89 | 74.44 | 74.44 | -0.37% | 373,188 |
| Oct 16, 2026 | 74.17 | 75.16 | 73.89 | 74.72 | 74.72 | 1.18% | 292,569 |
| Oct 15, 2026 | 75.89 | 76.68 | 73.51 | 73.85 | 73.85 | -0.86% | 365,945 |
| Oct 14, 2026 | 74.95 | 75.57 | 73.63 | 74.49 | 74.49 | -1.02% | 367,222 |
| Oct 13, 2026 | 74.78 | 75.53 | 73.55 | 75.26 | 75.26 | 1.17% | 425,991 |
| Oct 12, 2026 | 73.97 | 74.64 | 73.23 | 74.39 | 74.39 | 0.32% | 487,407 |
| Oct 9, 2026 | 74.69 | 74.97 | 73.21 | 74.15 | 74.15 | -0.64% | 568,649 |
| Oct 8, 2026 | 74.00 | 74.78 | 71.98 | 74.63 | 74.63 | 0.89% | 856,899 |
| Oct 7, 2026 | 71.87 | 76.00 | 71.54 | 73.97 | 73.97 | 7.33% | 1,793,447 |
| Oct 6, 2026 | 68.93 | 69.54 | 68.81 | 68.92 | 68.92 | 0.23% | 449,124 |
| Oct 5, 2026 | 68.93 | 69.46 | 68.51 | 68.76 | 68.76 | -0.74% | 856,950 |
| Oct 2, 2026 | 68.72 | 70.29 | 68.72 | 69.27 | 69.27 | 1.08% | 472,843 |
| Oct 1, 2026 | 68.12 | 68.74 | 67.15 | 68.53 | 68.53 | 0.22% | 458,417 |
| Sep 30, 2026 | 68.86 | 69.12 | 68.25 | 68.38 | 68.38 | -0.45% | 615,419 |
| Sep 29, 2026 | 67.83 | 68.89 | 67.77 | 68.69 | 68.69 | 0.93% | 444,755 |
| Sep 28, 2026 | 68.69 | 68.69 | 65.84 | 68.06 | 68.06 | -1.13% | 565,832 |
| Sep 25, 2026 | 68.01 | 69.22 | 67.79 | 68.84 | 68.84 | 1.13% | 883,020 |
| Sep 24, 2026 | 68.60 | 69.00 | 67.90 | 68.07 | 68.07 | -0.92% | 450,610 |
| Sep 23, 2026 | 69.83 | 69.83 | 68.60 | 68.70 | 68.70 | -1.67% | 416,323 |
| Sep 22, 2026 | 69.65 | 71.42 | 69.38 | 69.87 | 69.87 | 0.06% | 466,896 |
| Sep 21, 2026 | 68.85 | 71.26 | 68.85 | 69.83 | 69.83 | 1.99% | 605,649 |
| Sep 18, 2026 | 69.23 | 69.23 | 67.83 | 68.47 | 68.47 | -1.20% | 770,244 |
| Sep 17, 2026 | 69.25 | 69.88 | 68.75 | 69.30 | 69.30 | 1.14% | 441,939 |
| Sep 16, 2026 | 68.24 | 69.14 | 68.12 | 68.52 | 68.52 | 0.79% | 408,392 |
| Sep 15, 2026 | 68.65 | 68.80 | 67.35 | 67.98 | 67.98 | -0.98% | 577,840 |
| Sep 14, 2026 | 69.24 | 69.42 | 68.54 | 68.65 | 68.65 | -0.85% | 415,629 |
| Sep 11, 2026 | 70.99 | 70.99 | 69.13 | 69.24 | 69.24 | -1.10% | 291,094 |
| Sep 10, 2026 | 70.57 | 71.06 | 70.01 | 70.01 | 70.01 | -0.79% | 495,372 |
| Sep 9, 2026 | 71.84 | 71.84 | 70.35 | 70.57 | 70.57 | -1.69% | 243,669 |
| Sep 8, 2026 | 70.62 | 72.35 | 70.62 | 71.78 | 71.78 | 1.41% | 230,818 |
| Sep 4, 2026 | 70.40 | 71.23 | 70.32 | 70.78 | 70.78 | -0.17% | 403,795 |
| Sep 3, 2026 | 70.59 | 71.24 | 70.25 | 70.90 | 70.90 | 1.01% | 483,028 |
| Sep 2, 2026 | 69.61 | 70.83 | 69.22 | 70.19 | 70.19 | 0.40% | 479,019 |
| Sep 1, 2026 | 69.21 | 70.12 | 69.21 | 69.91 | 69.91 | 1.08% | 337,212 |
| Aug 31, 2026 | 69.30 | 69.92 | 68.88 | 69.16 | 69.16 | -1.65% | 351,944 |
| Aug 28, 2026 | 71.55 | 71.60 | 70.00 | 70.32 | 70.32 | -0.97% | 286,788 |