NorthWestern Energy Group, Inc. - Common Stock (NWE)

70.09
+0.27 (0.39%)
NASDAQ · Last Trade: Feb 27th, 10:37 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NorthWestern Energy Group, Inc. - Common Stock (NWE)

DateOpenHighLowCloseVolumeAdjusted Close
2/26/202669.4370.1369.1569.82329,93969.82
2/25/202669.6770.0168.6769.62348,92969.62
2/24/202669.2570.6968.3169.42345,33969.42
2/23/202669.2870.0468.5869.20485,96169.20
2/20/202669.0169.0767.9468.93537,97268.93
2/19/202668.5469.0667.6768.54828,69568.54
2/18/202669.0870.3868.4268.46875,41568.46
2/17/202670.1371.2669.1169.28859,01669.28
2/13/202668.8469.8468.8469.68530,80569.68
2/12/202668.1969.8468.1968.791,099,13068.79
2/11/202668.1669.2168.0268.45625,07468.45
2/10/202667.4068.6167.3368.35484,67768.35
2/09/202668.0968.0966.3867.34357,37167.34
2/06/202670.5171.2568.1268.18557,86368.18
2/05/202669.4670.7569.2069.84855,74569.84
2/04/202669.8970.1868.6868.89636,54168.89
2/03/202667.6269.3967.6269.31961,46169.31
2/02/202668.4568.5267.3467.661,012,64267.66
1/30/202667.1368.2566.6067.861,451,55867.86
1/29/202666.8867.8066.5467.63591,42367.63
1/28/202667.0867.6366.2666.50882,02066.50
1/27/202666.4967.5466.3467.44586,21067.44
1/26/202666.6667.4866.1766.64708,11366.64
1/23/202667.4767.7166.0866.491,088,99266.49
1/22/202668.5268.7267.5367.71555,23067.71
1/21/202667.8268.8167.5268.40459,00268.40
1/20/202666.8968.3366.5567.84401,96867.84
1/16/202667.9868.7367.4268.71513,72168.71
1/15/202667.7269.0367.6068.44279,11568.44
1/14/202666.0267.8166.0267.54348,12067.54
1/13/202666.0166.9965.7266.38310,13266.38
1/12/202665.9266.6165.4065.86434,35965.86
1/09/202666.0867.1065.2766.01415,07566.01
1/08/202666.6367.9965.3066.24842,33966.24
1/07/202665.1767.2864.6667.141,004,13967.14
1/06/202664.0765.0264.0364.97260,47464.97
1/05/202664.6564.7263.5564.65293,02664.65
1/02/202664.5665.0863.8164.75369,46464.75
12/31/202564.9464.9764.4764.54422,97464.54
12/30/202564.9965.0064.5064.69266,04664.69
12/29/202564.5465.2264.5464.86220,70564.86
12/26/202564.6564.8964.0964.30141,45064.30
12/24/202564.4564.7564.2364.59155,41564.59
12/23/202563.8964.9163.7264.48333,01464.48
12/22/202562.8264.2062.8063.94588,70763.94
12/19/202564.1864.1862.4862.821,552,89862.82
12/18/202565.9266.1764.1864.241,046,67264.24
12/17/202565.2465.9364.8965.74582,61565.74
12/16/202566.9567.3065.4265.46607,76665.46
12/15/202567.4267.5365.7166.61730,03766.61
12/12/202567.9268.5867.8367.84840,52767.18
12/11/202567.6268.2867.1767.84744,73467.18
12/10/202566.6567.2366.0867.00550,09066.35
12/09/202565.8566.9565.8566.30645,14265.66
12/08/202565.5766.3465.0565.70636,52465.06
12/05/202565.6765.6965.0665.57365,52864.93
12/04/202566.3166.8565.4865.67451,82665.03
12/03/202567.7467.8266.0366.72838,32066.07
12/02/202567.9768.0666.8967.11568,19066.46
12/01/202568.8268.8267.6267.97441,41167.31
11/28/202567.9569.2367.9569.09338,11668.42