NorthWestern Energy Group, Inc. (NWE)
NASDAQ: NWE · Real-Time Price · USD
55.74
-0.42 (-0.75%)
At close: May 12, 2025, 4:00 PM
55.50
-0.24 (-0.43%)
After-hours: May 12, 2025, 4:09 PM EDT
NorthWestern Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 56.20 | 56.52 | 55.38 | 55.74 | 55.74 | -0.75% | 400,907 |
| May 9, 2025 | 57.01 | 57.12 | 56.09 | 56.16 | 56.16 | -1.54% | 492,785 |
| May 8, 2025 | 57.72 | 58.05 | 56.90 | 57.04 | 57.04 | -1.08% | 312,250 |
| May 7, 2025 | 57.97 | 58.19 | 57.50 | 57.66 | 57.66 | -0.69% | 324,652 |
| May 6, 2025 | 58.19 | 58.65 | 57.95 | 58.06 | 58.06 | -0.39% | 459,536 |
| May 5, 2025 | 57.98 | 58.70 | 57.68 | 58.29 | 58.29 | 0.15% | 479,685 |
| May 2, 2025 | 58.33 | 58.51 | 57.79 | 58.20 | 58.20 | - | 360,124 |
| May 1, 2025 | 58.28 | 58.84 | 57.72 | 58.20 | 58.20 | -0.05% | 391,642 |
| Apr 30, 2025 | 59.40 | 59.40 | 57.26 | 58.23 | 58.23 | -2.15% | 937,288 |
| Apr 29, 2025 | 58.56 | 59.89 | 58.43 | 59.51 | 59.51 | 1.21% | 607,442 |
| Apr 28, 2025 | 57.78 | 58.89 | 57.74 | 58.80 | 58.80 | 0.89% | 379,616 |
| Apr 25, 2025 | 58.41 | 58.51 | 57.81 | 58.28 | 58.28 | -0.39% | 279,160 |
| Apr 24, 2025 | 58.39 | 58.58 | 58.01 | 58.51 | 58.51 | 0.14% | 434,509 |
| Apr 23, 2025 | 58.48 | 58.90 | 57.83 | 58.43 | 58.43 | -0.60% | 431,106 |
| Apr 22, 2025 | 58.72 | 59.08 | 58.04 | 58.78 | 58.78 | 1.24% | 368,198 |
| Apr 21, 2025 | 59.05 | 59.08 | 58.00 | 58.06 | 58.06 | -1.21% | 652,250 |
| Apr 17, 2025 | 57.73 | 59.15 | 57.73 | 58.77 | 58.77 | 1.87% | 596,292 |
| Apr 16, 2025 | 57.69 | 58.34 | 57.37 | 57.69 | 57.69 | 0.45% | 464,127 |
| Apr 15, 2025 | 57.37 | 57.86 | 57.29 | 57.43 | 57.43 | 0.44% | 352,334 |
| Apr 14, 2025 | 56.72 | 57.33 | 56.36 | 57.18 | 57.18 | 1.64% | 302,759 |
| Apr 11, 2025 | 55.86 | 56.58 | 54.89 | 56.26 | 56.26 | 1.06% | 331,473 |
| Apr 10, 2025 | 55.69 | 56.10 | 54.26 | 55.67 | 55.67 | -0.04% | 534,529 |
| Apr 9, 2025 | 54.10 | 56.85 | 53.46 | 55.69 | 55.69 | 1.70% | 680,601 |
| Apr 8, 2025 | 54.97 | 56.10 | 54.11 | 54.76 | 54.76 | 0.07% | 740,698 |
| Apr 7, 2025 | 54.98 | 56.62 | 53.83 | 54.72 | 54.72 | -2.86% | 814,702 |
| Apr 4, 2025 | 57.80 | 58.00 | 55.73 | 56.33 | 56.33 | -3.05% | 885,720 |
| Apr 3, 2025 | 58.94 | 59.52 | 58.08 | 58.10 | 58.10 | -1.36% | 582,271 |
| Apr 2, 2025 | 58.47 | 58.99 | 57.99 | 58.90 | 58.90 | 0.67% | 458,556 |
| Apr 1, 2025 | 57.84 | 58.71 | 57.27 | 58.51 | 58.51 | 1.11% | 555,004 |
| Mar 31, 2025 | 56.84 | 58.06 | 56.84 | 57.87 | 57.87 | 1.88% | 571,887 |
| Mar 28, 2025 | 55.98 | 57.00 | 55.79 | 56.80 | 56.80 | 2.03% | 579,302 |
| Mar 27, 2025 | 55.68 | 55.97 | 55.44 | 55.67 | 55.67 | 0.32% | 337,179 |
| Mar 26, 2025 | 54.95 | 55.65 | 54.64 | 55.49 | 55.49 | 1.54% | 439,752 |
| Mar 25, 2025 | 55.49 | 55.67 | 54.08 | 54.65 | 54.65 | -1.66% | 500,812 |
| Mar 24, 2025 | 55.67 | 55.86 | 55.30 | 55.57 | 55.57 | 0.45% | 423,296 |
| Mar 21, 2025 | 55.91 | 56.36 | 55.01 | 55.32 | 55.32 | -1.53% | 2,667,645 |
| Mar 20, 2025 | 56.18 | 56.50 | 55.95 | 56.18 | 56.18 | -0.39% | 449,649 |
| Mar 19, 2025 | 55.92 | 56.56 | 55.65 | 56.40 | 56.40 | 0.84% | 484,666 |
| Mar 18, 2025 | 56.10 | 56.26 | 55.37 | 55.93 | 55.93 | -0.64% | 503,809 |
| Mar 17, 2025 | 56.10 | 56.54 | 55.86 | 56.29 | 56.29 | 0.34% | 549,604 |
| Mar 14, 2025 | 55.04 | 56.14 | 54.94 | 56.10 | 56.10 | 0.56% | 639,650 |
| Mar 13, 2025 | 54.88 | 55.86 | 54.88 | 55.79 | 55.14 | 2.31% | 512,785 |
| Mar 12, 2025 | 55.01 | 55.25 | 54.17 | 54.53 | 53.90 | -1.37% | 734,335 |
| Mar 11, 2025 | 56.53 | 56.75 | 55.23 | 55.29 | 54.65 | -2.12% | 826,180 |
| Mar 10, 2025 | 56.41 | 57.44 | 56.02 | 56.49 | 55.83 | 0.62% | 685,196 |
| Mar 7, 2025 | 55.16 | 56.43 | 54.93 | 56.14 | 55.49 | 1.96% | 647,291 |
| Mar 6, 2025 | 54.64 | 55.35 | 54.31 | 55.06 | 54.42 | -0.25% | 410,342 |
| Mar 5, 2025 | 55.16 | 55.85 | 54.92 | 55.20 | 54.56 | -0.59% | 408,367 |
| Mar 4, 2025 | 56.55 | 57.16 | 55.53 | 55.53 | 54.88 | -1.96% | 609,283 |
| Mar 3, 2025 | 55.48 | 56.66 | 55.48 | 56.64 | 55.98 | 1.27% | 486,465 |