NASDAQ : NWE
NorthWestern Energy Group, Inc. — Price history
Utilities · Utilities - Regulated Electric · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NorthWestern Energy Group, Inc. (NWE) closed at 80.29 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 79.93 | 80.73 | 79.5 | 80.29 | 695,013 | +0.60% |
| 2026-10-30 | 79.57 | 79.92 | 79.2 | 79.81 | 1,191,566 | +0.74% |
| 2026-10-29 | 79.74 | 79.82 | 78.71 | 79.22 | 549,809 | +0.72% |
| 2026-10-28 | 80.21 | 80.21 | 78.13 | 78.65 | 561,281 | -1.53% |
| 2026-10-27 | 78.65 | 80.01 | 78.377 | 79.87 | 573,904 | +1.81% |
| 2026-10-26 | 78.15 | 78.5 | 77.31 | 78.45 | 455,663 | +1.11% |
| 2026-10-23 | 76.76 | 77.93 | 76.53 | 77.59 | 558,720 | +0.60% |
| 2026-10-22 | 76.39 | 77.465 | 76.35 | 77.13 | 331,075 | +1.35% |
| 2026-10-21 | 75.51 | 76.335 | 75.33 | 76.1 | 961,135 | +0.94% |
| 2026-10-20 | 74.99 | 75.81 | 74.925 | 75.39 | 396,978 | +1.28% |
| 2026-10-19 | 74.67 | 74.97 | 73.89 | 74.44 | 373,188 | -0.37% |
| 2026-10-16 | 74.17 | 75.155 | 73.885 | 74.72 | 292,569 | +1.18% |
| 2026-10-15 | 75.89 | 76.68 | 73.505 | 73.85 | 365,945 | -0.86% |
| 2026-10-14 | 74.95 | 75.57 | 73.63 | 74.49 | 367,222 | -1.02% |
| 2026-10-13 | 74.78 | 75.53 | 73.55 | 75.26 | 425,991 | +1.17% |
| 2026-10-12 | 73.97 | 74.64 | 73.23 | 74.39 | 487,407 | +0.32% |
| 2026-10-09 | 74.69 | 74.97 | 73.21 | 74.15 | 568,649 | -0.64% |
| 2026-10-08 | 74 | 74.78 | 71.976 | 74.63 | 856,899 | +0.89% |
| 2026-10-07 | 71.87 | 76 | 71.535 | 73.97 | 1,793,447 | +7.33% |
| 2026-10-06 | 68.93 | 69.535 | 68.81 | 68.92 | 449,124 | +0.23% |
| 2026-10-05 | 68.93 | 69.46 | 68.51 | 68.76 | 856,950 | -0.74% |
| 2026-10-02 | 68.72 | 70.29 | 68.72 | 69.27 | 472,843 | +1.08% |
| 2026-10-01 | 68.12 | 68.74 | 67.15 | 68.53 | 458,417 | +0.22% |
| 2026-09-30 | 68.86 | 69.12 | 68.25 | 68.38 | 615,419 | -0.45% |
| 2026-09-29 | 67.83 | 68.885 | 67.77 | 68.69 | 444,755 | +0.93% |
| 2026-09-28 | 68.69 | 68.69 | 65.84 | 68.06 | 565,832 | -1.13% |
| 2026-09-25 | 68.01 | 69.22 | 67.79 | 68.84 | 883,020 | +1.13% |
| 2026-09-24 | 68.6 | 69 | 67.9 | 68.07 | 450,610 | -0.92% |
| 2026-09-23 | 69.83 | 69.83 | 68.6 | 68.7 | 416,323 | -1.67% |
| 2026-09-22 | 69.65 | 71.42 | 69.38 | 69.87 | 466,896 | +0.06% |
| 2026-09-21 | 68.85 | 71.255 | 68.85 | 69.83 | 605,649 | +1.99% |
| 2026-09-18 | 69.23 | 69.23 | 67.83 | 68.47 | 770,244 | -1.20% |
| 2026-09-17 | 69.25 | 69.88 | 68.75 | 69.3 | 441,939 | +1.14% |
| 2026-09-16 | 68.24 | 69.14 | 68.12 | 68.52 | 408,392 | +0.79% |
| 2026-09-15 | 68.65 | 68.8 | 67.345 | 67.98 | 577,840 | -0.98% |
| 2026-09-14 | 69.24 | 69.415 | 68.54 | 68.65 | 415,629 | -0.85% |
| 2026-09-11 | 70.99 | 70.99 | 69.13 | 69.24 | 291,094 | -1.10% |
| 2026-09-10 | 70.57 | 71.06 | 70.01 | 70.01 | 495,372 | -0.79% |
| 2026-09-09 | 71.84 | 71.84 | 70.35 | 70.57 | 243,669 | -1.69% |
| 2026-09-08 | 70.62 | 72.35 | 70.62 | 71.78 | 230,818 | +1.41% |
| 2026-09-04 | 70.4 | 71.225 | 70.32 | 70.78 | 403,795 | -0.17% |
| 2026-09-03 | 70.59 | 71.24 | 70.25 | 70.9 | 483,028 | +1.01% |
| 2026-09-02 | 69.61 | 70.83 | 69.22 | 70.19 | 479,019 | +0.40% |
| 2026-09-01 | 69.21 | 70.12 | 69.21 | 69.91 | 337,212 | +1.08% |
| 2026-08-31 | 69.3 | 69.92 | 68.88 | 69.16 | 351,944 | -1.65% |
| 2026-08-28 | 71.55 | 71.6 | 69.995 | 70.32 | 286,788 | -0.97% |
| 2026-08-27 | 70.83 | 71.29 | 70.425 | 71.01 | 363,866 | -0.66% |
| 2026-08-26 | 71.02 | 71.93 | 70.945 | 71.48 | 350,010 | +0.85% |
| 2026-08-25 | 69.92 | 71.25 | 69.55 | 70.88 | 326,933 | +1.75% |
| 2026-08-24 | 69.59 | 70.065 | 69 | 69.66 | 227,925 | +0.30% |
| 2026-08-21 | 71.09 | 71.09 | 69.26 | 69.45 | 431,481 | -1.92% |
| 2026-08-20 | 70.71 | 71.485 | 70.37 | 70.81 | 381,648 | +0.33% |
| 2026-08-19 | 71.41 | 71.41 | 70.18 | 70.58 | 569,103 | -0.04% |
| 2026-08-18 | 71.35 | 71.5 | 70.45 | 70.61 | 355,874 | -0.30% |
| 2026-08-17 | 70.8 | 70.98 | 70 | 70.82 | 275,930 | -0.45% |
| 2026-08-14 | 71.18 | 71.98 | 71.18 | 71.81 | 234,371 | +0.41% |
| 2026-08-13 | 71.04 | 72.26 | 71.04 | 71.52 | 402,901 | +1.36% |
| 2026-08-12 | 71.24 | 71.33 | 70.51 | 70.56 | 494,310 | -0.13% |
| 2026-08-11 | 71.4 | 71.8 | 70.37 | 70.65 | 388,931 | -0.80% |
| 2026-08-10 | 71.5 | 71.5 | 70.52 | 71.22 | 315,220 | -1.21% |
| 2026-08-07 | 69.8 | 72.685 | 69.58 | 72.09 | 469,500 | +2.59% |
| 2026-08-06 | 70.08 | 71.225 | 69.54 | 70.27 | 608,993 | +1.63% |
| 2026-08-05 | 70.3 | 70.3 | 68.46 | 69.14 | 253,873 | -1.03% |
| 2026-08-04 | 68.57 | 69.993 | 68.3 | 69.86 | 282,973 | +1.39% |
| 2026-08-03 | 69.38 | 69.75 | 68.49 | 68.9 | 312,138 | +0.23% |
| 2026-07-31 | 69.62 | 69.735 | 68.53 | 68.74 | 433,141 | -1.42% |
| 2026-07-30 | 70.03 | 71.07 | 69.511 | 69.73 | 320,282 | -1.25% |
| 2026-07-29 | 71.86 | 72.54 | 70.29 | 70.61 | 398,667 | -2.32% |
| 2026-07-28 | 73 | 73.475 | 72.27 | 72.29 | 331,186 | +0.12% |
| 2026-07-27 | 72.86 | 73.29 | 71.99 | 72.2 | 314,712 | -0.91% |
| 2026-07-24 | 73.04 | 73.39 | 72.37 | 72.86 | 558,543 | +0.43% |
| 2026-07-23 | 71.305 | 72.91 | 71.21 | 72.55 | 286,444 | +0.03% |
| 2026-07-22 | 72.71 | 72.71 | 71.755 | 72.53 | 278,174 | +1.02% |
| 2026-07-21 | 71.67 | 71.9 | 70.85 | 71.8 | 284,589 | -0.11% |
| 2026-07-20 | 71.81 | 72.855 | 71.625 | 71.88 | 176,112 | -0.25% |
| 2026-07-17 | 73.25 | 74.12 | 71.885 | 72.06 | 335,762 | -1.65% |
| 2026-07-16 | 72.3 | 73.365 | 72.3 | 73.27 | 519,026 | +2.16% |
| 2026-07-15 | 72.9 | 73.2 | 71.62 | 71.72 | 317,517 | -1.63% |
| 2026-07-14 | 73.55 | 74.13 | 72.38 | 72.91 | 238,961 | -0.40% |
| 2026-07-13 | 72.7 | 73.82 | 72.7 | 73.2 | 470,621 | +0.67% |
| 2026-07-10 | 70.47 | 73.176 | 70.47 | 72.71 | 422,675 | +2.65% |
| 2026-07-09 | 70.18 | 71.36 | 70.18 | 70.83 | 423,511 | +0.71% |
| 2026-07-08 | 70.76 | 71.59 | 70.19 | 70.33 | 305,778 | -0.59% |
| 2026-07-07 | 70.58 | 71.806 | 70.11 | 70.75 | 252,634 | +1.52% |
| 2026-07-06 | 70.72 | 71.525 | 69.67 | 69.69 | 344,800 | -2.29% |
| 2026-07-02 | 71.45 | 72.08 | 70.97 | 71.32 | 447,654 | -0.18% |
| 2026-07-01 | 71.62 | 72.3 | 70.87 | 71.45 | 506,039 | -0.24% |
| 2026-06-30 | 72.55 | 72.625 | 71.57 | 71.62 | 490,078 | -1.24% |
| 2026-06-29 | 72.04 | 72.86 | 71.48 | 72.52 | 610,681 | -1.23% |
| 2026-06-26 | 71.99 | 73.82 | 71.7 | 73.42 | 1,799,833 | +2.77% |
| 2026-06-25 | 71.05 | 72.11 | 71.05 | 71.44 | 343,803 | -0.43% |
| 2026-06-24 | 70.95 | 71.82 | 70.73 | 71.75 | 467,318 | +1.13% |
| 2026-06-23 | 70.22 | 71.15 | 69.86 | 70.95 | 453,155 | +1.42% |
| 2026-06-22 | 69.87 | 70.57 | 69.71 | 69.96 | 655,826 | +0.11% |
| 2026-06-18 | 69.81 | 70.305 | 69.06 | 69.88 | 849,188 | +0.92% |
| 2026-06-17 | 69.98 | 70.435 | 68.88 | 69.24 | 379,871 | -1.87% |
| 2026-06-16 | 70.92 | 71.68 | 69.68 | 70.56 | 516,637 | -0.30% |
| 2026-06-15 | 69.8 | 71.16 | 69.8 | 70.77 | 481,287 | +0.55% |
| 2026-06-12 | 69.56 | 71.37 | 69.56 | 71.05 | 615,580 | +2.29% |
| 2026-06-11 | 70.29 | 71.32 | 69.43 | 69.46 | 497,219 | -0.37% |
| 2026-06-10 | 67.2 | 70.185 | 67.2 | 69.72 | 798,855 | +6.15% |
| 2026-06-09 | 69.98 | 70.6 | 65.493 | 65.68 | 1,107,672 | -5.97% |
| 2026-06-08 | 70.79 | 71.23 | 69.57 | 69.85 | 890,094 | -0.88% |
| 2026-06-05 | 70.19 | 71.13 | 69.765 | 70.47 | 405,437 | +1.24% |
| 2026-06-04 | 70.17 | 70.17 | 68.48 | 69.61 | 389,442 | +0.65% |
| 2026-06-03 | 69.63 | 70.765 | 68.48 | 69.16 | 917,137 | -0.92% |
| 2026-06-02 | 67.89 | 70.01 | 67.89 | 69.8 | 818,209 | +2.30% |
| 2026-06-01 | 69.73 | 70.3 | 68.195 | 68.23 | 582,835 | -3.37% |
| 2026-05-29 | 70.59 | 71.5 | 70.44 | 70.61 | 680,576 | -0.38% |
| 2026-05-28 | 72.39 | 72.78 | 70.78 | 70.88 | 336,093 | -2.03% |
| 2026-05-27 | 71.85 | 72.815 | 71.675 | 72.35 | 388,686 | -0.12% |
| 2026-05-26 | 72.04 | 72.795 | 71.88 | 72.44 | 349,669 | +0.71% |
| 2026-05-22 | 71.84 | 72.29 | 71.4 | 71.93 | 322,363 | +0.20% |
| 2026-05-21 | 71.1 | 71.98 | 70.84 | 71.79 | 429,266 | +0.35% |
| 2026-05-20 | 70.97 | 71.95 | 70.865 | 71.54 | 382,353 | +0.80% |
| 2026-05-19 | 71.48 | 71.72 | 70.74 | 70.97 | 321,867 | -0.71% |
| 2026-05-18 | 71.32 | 72.24 | 70.97 | 71.48 | 448,697 | +1.77% |
| 2026-05-15 | 70.73 | 71.25 | 69.29 | 70.24 | 817,627 | -2.01% |
| 2026-05-14 | 71.61 | 71.915 | 71.215 | 71.68 | 325,420 | +0.70% |
| 2026-05-13 | 71.54 | 71.54 | 70.25 | 71.18 | 519,953 | -0.45% |