NorthWestern Energy Group, Inc. (NWE)

NASDAQ: NWE · Real-Time Price · USD

69.73

-0.88 (-1.25%)

At close: Jul 30, 2026, 4:00 PM EDT

69.51

-0.22 (-0.32%)

Pre-market: Jul 31, 2026, 4:24 AM EDT

NorthWestern Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	70.03	71.07	69.51	69.73	69.73	-1.25%	320,275
Jul 29, 2026	71.86	72.54	70.29	70.61	70.61	-2.32%	398,665
Jul 28, 2026	73.00	73.48	72.27	72.29	72.29	0.12%	331,186
Jul 27, 2026	72.86	73.29	71.99	72.20	72.20	-0.91%	314,712
Jul 24, 2026	73.04	73.39	72.37	72.86	72.86	0.43%	558,543
Jul 23, 2026	71.31	72.91	71.21	72.55	72.55	0.03%	286,444
Jul 22, 2026	72.71	72.71	71.76	72.53	72.53	1.02%	278,174
Jul 21, 2026	71.67	71.90	70.85	71.80	71.80	-0.11%	284,589
Jul 20, 2026	71.81	72.86	71.63	71.88	71.88	-0.25%	176,112
Jul 17, 2026	73.25	74.12	71.89	72.06	72.06	-1.65%	335,762
Jul 16, 2026	72.30	73.37	72.30	73.27	73.27	2.16%	519,026
Jul 15, 2026	72.90	73.20	71.62	71.72	71.72	-1.63%	317,517
Jul 14, 2026	73.55	74.13	72.38	72.91	72.91	-0.40%	238,961
Jul 13, 2026	72.70	73.82	72.70	73.20	73.20	0.67%	470,621
Jul 10, 2026	70.47	73.18	70.47	72.71	72.71	2.65%	422,675
Jul 9, 2026	70.18	71.36	70.18	70.83	70.83	0.71%	423,511
Jul 8, 2026	70.76	71.59	70.19	70.33	70.33	-0.59%	305,778
Jul 7, 2026	70.58	71.81	70.11	70.75	70.75	1.52%	252,634
Jul 6, 2026	70.72	71.53	69.67	69.69	69.69	-2.29%	344,800
Jul 2, 2026	71.45	72.08	70.97	71.32	71.32	-0.18%	447,654
Jul 1, 2026	71.62	72.30	70.87	71.45	71.45	-0.24%	506,039
Jun 30, 2026	72.55	72.63	71.57	71.62	71.62	-1.24%	490,078
Jun 29, 2026	72.04	72.86	71.48	72.52	72.52	-1.23%	610,681
Jun 26, 2026	71.99	73.82	71.70	73.42	73.42	2.77%	1,799,833
Jun 25, 2026	71.05	72.11	71.05	71.44	71.44	-0.43%	343,803
Jun 24, 2026	70.95	71.82	70.73	71.75	71.75	1.13%	467,318
Jun 23, 2026	70.22	71.15	69.86	70.95	70.95	1.42%	453,155
Jun 22, 2026	69.87	70.57	69.71	69.96	69.96	0.11%	655,826
Jun 18, 2026	69.81	70.31	69.06	69.88	69.88	0.92%	849,188
Jun 17, 2026	69.98	70.44	68.88	69.24	69.24	-1.87%	379,871
Jun 16, 2026	70.92	71.68	69.68	70.56	70.56	-0.30%	516,637
Jun 15, 2026	69.80	71.16	69.80	70.77	70.77	0.55%	481,287
Jun 12, 2026	69.56	71.37	69.56	71.05	70.38	2.29%	615,580
Jun 11, 2026	70.29	71.32	69.43	69.46	68.80	-0.37%	497,219
Jun 10, 2026	67.20	70.19	67.20	69.72	69.06	6.15%	798,855
Jun 9, 2026	69.98	70.60	65.49	65.68	65.06	-5.97%	1,107,672
Jun 8, 2026	70.79	71.23	69.57	69.85	69.19	-0.88%	890,094
Jun 5, 2026	70.19	71.13	69.77	70.47	69.81	1.24%	405,437
Jun 4, 2026	70.17	70.17	68.48	69.61	68.95	0.65%	389,442
Jun 3, 2026	69.63	70.77	68.48	69.16	68.51	-0.92%	917,137
Jun 2, 2026	67.89	70.01	67.89	69.80	69.14	2.30%	818,209
Jun 1, 2026	69.73	70.30	68.20	68.23	67.59	-3.37%	582,835
May 29, 2026	70.59	71.50	70.44	70.61	69.94	-0.38%	680,576
May 28, 2026	72.39	72.78	70.78	70.88	70.21	-2.03%	336,093
May 27, 2026	71.85	72.82	71.68	72.35	71.67	-0.12%	388,686
May 26, 2026	72.04	72.80	71.88	72.44	71.76	0.71%	349,669
May 22, 2026	71.84	72.29	71.40	71.93	71.25	0.20%	322,363
May 21, 2026	71.10	71.98	70.84	71.79	71.11	0.35%	429,266
May 20, 2026	70.97	71.95	70.87	71.54	70.87	0.80%	382,353
May 19, 2026	71.48	71.72	70.74	70.97	70.30	-0.71%	321,867