Advertisement
U.S. markets closed

NorthWestern Energy Group, Inc. (NWE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
50.93+0.64 (+1.27%)
At close: 04:00PM EDT
50.93 0.00 (0.00%)
After hours: 04:03PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202450.3051.0950.3050.9350.93416,500
Mar 27, 202449.2950.3049.2950.2950.29222,800
Mar 26, 202449.5049.5048.8248.9948.99353,600
Mar 25, 202449.4749.4748.7149.1949.19222,400
Mar 22, 202449.5549.6049.0749.1249.12335,300
Mar 21, 202448.9049.9448.8549.1649.16277,500
Mar 20, 202448.8949.2348.5048.8548.85254,500
Mar 19, 202449.0149.4548.7349.0049.00524,900
Mar 18, 202448.6149.2548.5048.9148.91559,800
Mar 15, 202448.0948.9148.0948.6548.651,046,100
Mar 14, 202449.0049.2747.7248.2848.28332,600
Mar 14, 20240.65 Dividend
Mar 13, 202449.8650.3749.4049.6549.00363,000
Mar 12, 202449.8650.0049.3149.6248.97211,400
Mar 11, 202449.5750.1149.5149.9749.32244,900
Mar 08, 202449.7349.7349.3249.5248.87264,600
Mar 07, 202449.1749.7549.0249.4348.78280,400
Mar 06, 202448.5048.9048.1748.6848.04519,800
Mar 05, 202448.5649.2747.9448.0447.41230,600
Mar 04, 202447.8748.5347.7848.4447.81265,300
Mar 01, 202447.8848.2747.2348.0847.45318,300
Feb 29, 202448.2948.5547.7047.9247.29541,900
Feb 28, 202448.2448.4747.7247.8947.26385,900
Feb 27, 202448.1148.5947.9348.5347.89388,300
Feb 26, 202448.8048.8347.8848.0847.45285,300
Feb 23, 202449.1549.4348.9449.1048.46243,700
Feb 22, 202449.0149.2948.4249.2448.60466,100
Feb 21, 202449.1349.4248.9849.3248.67357,900
Feb 20, 202448.8249.8348.5448.9248.28469,300
Feb 16, 202449.1849.3348.5048.8348.19589,100
Feb 15, 202447.1549.3646.7849.2048.56749,300
Feb 14, 202446.8246.9246.4046.7046.09319,400
Feb 13, 202447.1547.2046.1546.5945.98597,300
Feb 12, 202447.4447.8547.2947.5946.97437,900
Feb 09, 202447.0647.3546.8047.3046.68266,100
Feb 08, 202446.5047.1046.3747.0846.46304,100
Feb 07, 202447.2347.2346.4846.6246.01271,100
Feb 06, 202446.8047.3346.8047.0746.45309,600
Feb 05, 202447.3347.4846.6546.9746.36356,800
Feb 02, 202447.9848.4547.2247.9947.36514,900
Feb 01, 202448.0848.7547.7548.7148.07339,700
Jan 31, 202448.8449.1947.8448.1247.49705,300
Jan 30, 202448.5148.7948.2248.5747.93265,900
Jan 29, 202447.7548.7047.5948.6347.99482,300
Jan 26, 202448.3648.4347.7347.7947.16251,200
Jan 25, 202448.0748.4447.6047.9547.32517,700
Jan 24, 202448.7148.9147.1147.4046.782,238,000
Jan 23, 202448.0848.4647.4648.3847.75678,400
Jan 22, 202447.8848.1747.4447.8747.24647,300
Jan 19, 202447.5447.6346.9447.4146.79545,500
Jan 18, 202447.8447.9147.1347.4546.83549,200
Jan 17, 202447.7448.4047.5247.8347.20475,600
Jan 16, 202449.4049.4048.1848.2147.58549,500
Jan 12, 202450.0450.2949.5049.6949.04339,500
Jan 11, 202451.3051.3049.6149.6949.04276,700
Jan 10, 202451.5551.8051.2451.3050.63329,200
Jan 09, 202450.9251.4950.5851.4750.80377,400
Jan 08, 202450.9051.3850.6851.3750.70322,100
Jan 05, 202450.5951.3550.5950.7750.11329,600
Jan 04, 202450.7051.2350.5750.9050.23565,200
Jan 03, 202451.3451.6050.6551.1850.51318,100
Jan 02, 202450.9051.5150.7351.1650.49587,800
Dec 29, 202351.2551.3650.7150.8950.22399,200
Dec 28, 202350.8151.6150.6551.4350.76259,200
Dec 27, 202351.5551.5550.9551.1050.43281,900
Dec 26, 202351.4451.7551.2851.3550.68230,600
Dec 22, 202351.2752.0551.1251.1850.51247,800
Dec 21, 202351.2451.5650.5750.9950.32308,400
Dec 20, 202351.7551.9751.0651.0950.42598,500
Dec 19, 202350.4851.6550.3851.6250.94475,200
Dec 18, 202351.2351.2350.3650.5849.92496,600
Dec 15, 202351.7952.0150.3350.8350.161,434,000
Dec 14, 202353.1253.7351.8952.0551.37450,000
Dec 14, 20230.64 Dividend
Dec 13, 202351.4053.6751.1953.6052.27389,500
Dec 12, 202351.8651.9651.2651.5450.26245,500
Dec 11, 202351.7151.8451.2151.7450.45311,900
Dec 08, 202352.1252.1551.5551.8750.58356,800
Dec 07, 202351.6952.1551.5852.0150.72345,000
Dec 06, 202351.7652.3951.7651.8350.54277,600
Dec 05, 202351.3451.8150.8251.8050.51406,300
Dec 04, 202351.4251.8851.1451.3250.04427,200
Dec 01, 202350.3451.4450.1151.4250.14332,400
Nov 30, 202350.3450.9050.1450.3149.06481,800
Nov 29, 202351.2451.3050.4750.5249.26368,300
Nov 28, 202350.5351.2150.1550.8949.62352,900
Nov 27, 202350.9751.1350.4250.4549.20382,600
Nov 24, 202351.0951.1350.7451.1349.8698,900
Nov 22, 202350.8751.0750.5250.9049.63290,900
Nov 21, 202350.8550.8550.4350.6049.34328,400
Nov 20, 202351.0951.2350.4350.8649.59399,500
Nov 17, 202351.5051.6550.9351.2749.99393,700
Nov 16, 202350.8551.2550.5851.1549.88273,000
Nov 15, 202350.5451.2850.5050.6349.37326,000
Nov 14, 202349.3750.6249.3750.5249.26330,000
Nov 13, 202348.4148.8248.0448.2947.09206,800
Nov 10, 202349.1750.3148.5448.6347.42286,200
Nov 09, 202349.2549.5648.8148.9047.68276,800
Nov 08, 202350.5750.5749.0449.3848.15369,400
Nov 07, 202350.8251.0050.1950.5549.29440,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...