NorthWestern Energy Group, Inc. NWE
NASDAQ · United States · Utilities
$68.19-0.19 (-0.28%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $67.95 | -0.63% | $68.12 | $68.12 | $67.15 | 105.67K |
| 2026-09-30 | $68.38 | -0.45% | $68.86 | $69.12 | $68.25 | 615.40K |
| 2026-09-29 | $68.69 | +0.93% | $67.83 | $68.89 | $67.77 | 444.80K |
| 2026-09-28 | $68.06 | -1.13% | $68.69 | $68.69 | $65.84 | 565.80K |
| 2026-09-25 | $68.84 | +1.13% | $68.01 | $69.22 | $67.79 | 883.00K |
| 2026-09-24 | $68.07 | -0.92% | $68.60 | $69.00 | $67.90 | 450.60K |
| 2026-09-23 | $68.70 | -1.67% | $69.83 | $69.83 | $68.60 | 416.30K |
| 2026-09-22 | $69.87 | +0.06% | $69.65 | $71.42 | $69.38 | 466.90K |
| 2026-09-21 | $69.83 | +1.99% | $68.85 | $71.26 | $68.85 | 605.60K |
| 2026-09-18 | $68.47 | -1.20% | $69.23 | $69.23 | $67.83 | 770.20K |
| 2026-09-17 | $69.30 | +1.14% | $69.25 | $69.88 | $68.75 | 441.90K |
| 2026-09-16 | $68.52 | +0.79% | $68.24 | $69.14 | $68.12 | 408.40K |
| 2026-09-15 | $67.98 | -0.98% | $68.65 | $68.80 | $67.35 | 577.80K |
| 2026-09-14 | $68.65 | -0.85% | $69.24 | $69.42 | $68.54 | 415.60K |
| 2026-09-11 | $69.24 | -1.10% | $70.99 | $70.99 | $69.13 | 291.10K |
| 2026-09-10 | $70.01 | -0.79% | $70.57 | $71.06 | $70.01 | 495.40K |
| 2026-09-09 | $70.57 | -1.69% | $71.84 | $71.84 | $70.35 | 243.70K |
| 2026-09-08 | $71.78 | +1.41% | $70.62 | $72.35 | $70.62 | 230.80K |
| 2026-09-04 | $70.78 | -0.17% | $70.40 | $71.23 | $70.32 | 403.80K |
| 2026-09-03 | $70.90 | +1.01% | $70.59 | $71.24 | $70.25 | 483.00K |
| 2026-09-02 | $70.19 | +0.40% | $69.61 | $70.83 | $69.22 | 479.00K |
| 2026-09-01 | $69.91 | +1.08% | $69.21 | $70.12 | $69.21 | 337.20K |
| 2026-08-31 | $69.16 | -1.65% | $69.30 | $69.92 | $68.88 | 351.90K |
| 2026-08-28 | $70.32 | -0.97% | $71.55 | $71.60 | $70.00 | 286.80K |
| 2026-08-27 | $71.01 | -0.66% | $70.83 | $71.29 | $70.43 | 363.90K |
| 2026-08-26 | $71.48 | +0.85% | $71.02 | $71.93 | $70.95 | 350.00K |
| 2026-08-25 | $70.88 | +1.75% | $69.92 | $71.25 | $69.55 | 326.90K |
| 2026-08-24 | $69.66 | +0.30% | $69.59 | $70.07 | $69.00 | 227.90K |
| 2026-08-21 | $69.45 | -1.92% | $71.09 | $71.09 | $69.26 | 431.50K |
| 2026-08-20 | $70.81 | +0.33% | $70.71 | $71.49 | $70.37 | 381.60K |
| 2026-08-19 | $70.58 | -0.04% | $71.41 | $71.41 | $70.18 | 569.10K |
| 2026-08-18 | $70.61 | -0.30% | $71.35 | $71.50 | $70.45 | 355.90K |
| 2026-08-17 | $70.82 | -1.38% | $70.80 | $70.98 | $70.00 | 275.90K |
| 2026-08-14 | $71.81 | +0.41% | $71.18 | $71.98 | $71.18 | 234.40K |
| 2026-08-13 | $71.52 | +1.36% | $71.04 | $72.26 | $71.04 | 402.90K |
| 2026-08-12 | $70.56 | -0.13% | $71.24 | $71.33 | $70.51 | 494.30K |
| 2026-08-11 | $70.65 | -0.80% | $71.40 | $71.80 | $70.37 | 388.90K |
| 2026-08-10 | $71.22 | -1.21% | $71.50 | $71.50 | $70.52 | 315.20K |
| 2026-08-07 | $72.09 | +2.59% | $69.80 | $72.69 | $69.58 | 469.40K |
| 2026-08-06 | $70.27 | +1.63% | $70.08 | $71.23 | $69.54 | 609.00K |
| 2026-08-05 | $69.14 | -1.03% | $70.30 | $70.30 | $68.46 | 253.90K |
| 2026-08-04 | $69.86 | +1.39% | $68.57 | $69.99 | $68.30 | 282.60K |
| 2026-08-03 | $68.90 | +0.23% | $69.38 | $69.75 | $68.49 | 312.10K |
| 2026-07-31 | $68.74 | -1.42% | $69.62 | $69.74 | $68.53 | 433.10K |
| 2026-07-30 | $69.73 | -1.25% | $70.03 | $71.07 | $69.51 | 320.30K |
| 2026-07-29 | $70.61 | -2.32% | $71.86 | $72.54 | $70.29 | 398.70K |
| 2026-07-28 | $72.29 | +0.12% | $73.00 | $73.48 | $72.27 | 331.20K |
| 2026-07-27 | $72.20 | -0.91% | $72.86 | $73.29 | $71.99 | 314.70K |
| 2026-07-24 | $72.86 | +0.43% | $73.04 | $73.39 | $72.37 | 558.50K |
| 2026-07-23 | $72.55 | +0.03% | $71.31 | $72.91 | $71.21 | 286.40K |
| 2026-07-22 | $72.53 | +1.02% | $72.71 | $72.71 | $71.76 | 278.20K |
| 2026-07-21 | $71.80 | -0.11% | $71.67 | $71.90 | $70.85 | 284.60K |
| 2026-07-20 | $71.88 | -0.25% | $71.81 | $72.86 | $71.63 | 176.10K |
| 2026-07-17 | $72.06 | -1.65% | $73.25 | $74.12 | $71.89 | 335.80K |
| 2026-07-16 | $73.27 | +2.16% | $72.30 | $73.37 | $72.30 | 519.00K |
| 2026-07-15 | $71.72 | -1.63% | $72.90 | $73.20 | $71.62 | 317.50K |
| 2026-07-14 | $72.91 | -0.40% | $73.55 | $74.13 | $72.38 | 239.00K |
| 2026-07-13 | $73.20 | +0.67% | $72.70 | $73.82 | $72.70 | 470.60K |
| 2026-07-10 | $72.71 | +2.65% | $70.47 | $73.18 | $70.47 | 422.70K |
| 2026-07-09 | $70.83 | +0.71% | $70.18 | $71.36 | $70.18 | 423.50K |
| 2026-07-08 | $70.33 | -0.59% | $70.76 | $71.59 | $70.19 | 305.80K |
| 2026-07-07 | $70.75 | +1.52% | $70.58 | $71.81 | $70.11 | 252.60K |
| 2026-07-06 | $69.69 | -2.29% | $70.72 | $71.53 | $69.67 | 344.80K |
| 2026-07-02 | $71.32 | -0.18% | $71.45 | $72.08 | $70.97 | 447.70K |
| 2026-07-01 | $71.45 | -0.24% | $71.62 | $72.30 | $70.87 | 506.00K |
| 2026-06-30 | $71.62 | -1.24% | $72.55 | $72.63 | $71.57 | 490.10K |
| 2026-06-29 | $72.52 | -1.23% | $72.04 | $72.86 | $71.48 | 610.70K |
| 2026-06-26 | $73.42 | +2.77% | $71.99 | $73.82 | $71.70 | 1.80M |
| 2026-06-25 | $71.44 | -0.43% | $71.05 | $72.11 | $71.05 | 343.80K |
| 2026-06-24 | $71.75 | +1.13% | $70.95 | $71.82 | $70.73 | 467.30K |
| 2026-06-23 | $70.95 | +1.42% | $70.22 | $71.15 | $69.86 | 453.20K |
| 2026-06-22 | $69.96 | +0.11% | $69.87 | $70.57 | $69.71 | 655.70K |
| 2026-06-18 | $69.88 | +0.92% | $69.81 | $70.31 | $69.06 | 849.20K |
| 2026-06-17 | $69.24 | -1.87% | $69.98 | $70.44 | $68.88 | 379.90K |
| 2026-06-16 | $70.56 | -0.30% | $70.92 | $71.68 | $69.68 | 516.60K |
| 2026-06-15 | $70.77 | -0.39% | $69.80 | $71.16 | $69.80 | 481.30K |
| 2026-06-12 | $71.05 | +2.29% | $69.56 | $71.37 | $69.56 | 615.60K |
| 2026-06-11 | $69.46 | -0.37% | $70.29 | $71.32 | $69.43 | 497.20K |
| 2026-06-10 | $69.72 | +6.15% | $67.20 | $70.19 | $67.20 | 798.90K |
| 2026-06-09 | $65.68 | -5.97% | $69.98 | $70.60 | $65.49 | 1.11M |
| 2026-06-08 | $69.85 | -0.88% | $70.79 | $71.23 | $69.57 | 890.10K |
| 2026-06-05 | $70.47 | +1.24% | $70.19 | $71.13 | $69.77 | 405.40K |
| 2026-06-04 | $69.61 | +0.65% | $70.17 | $70.17 | $68.48 | 389.40K |
| 2026-06-03 | $69.16 | -0.92% | $69.63 | $70.77 | $68.48 | 917.10K |
| 2026-06-02 | $69.80 | +2.30% | $67.89 | $70.01 | $67.89 | 818.20K |
| 2026-06-01 | $68.23 | -3.37% | $69.73 | $70.30 | $68.20 | 582.80K |
| 2026-05-29 | $70.61 | -0.38% | $70.59 | $71.50 | $70.44 | 680.60K |
| 2026-05-28 | $70.88 | -2.03% | $72.39 | $72.78 | $70.78 | 336.10K |
| 2026-05-27 | $72.35 | -0.12% | $71.85 | $72.82 | $71.68 | 388.70K |
| 2026-05-26 | $72.44 | +0.71% | $72.04 | $72.80 | $71.88 | 349.70K |