NorthWestern Energy Group, Inc. (NWE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 51.26 | 51.26 | 50.60 | 51.00 | 51.00 | 228,200 |
| 01 May 2024 | 50.51 | 51.38 | 50.37 | 50.85 | 50.85 | 291,600 |
| 30 Apr 2024 | 50.46 | 50.82 | 49.97 | 50.44 | 50.44 | 355,600 |
| 29 Apr 2024 | 49.83 | 50.74 | 49.83 | 50.48 | 50.48 | 436,000 |
| 26 Apr 2024 | 50.12 | 50.44 | 48.82 | 49.55 | 49.55 | 438,200 |
| 25 Apr 2024 | 50.18 | 50.58 | 49.80 | 49.91 | 49.91 | 343,500 |
| 24 Apr 2024 | 49.99 | 50.83 | 49.92 | 50.61 | 50.61 | 240,600 |
| 23 Apr 2024 | 50.18 | 50.91 | 50.18 | 50.45 | 50.45 | 193,600 |
| 22 Apr 2024 | 50.02 | 50.65 | 49.76 | 50.40 | 50.40 | 256,000 |
| 19 Apr 2024 | 48.86 | 50.19 | 48.86 | 50.13 | 50.13 | 269,400 |
| 18 Apr 2024 | 48.52 | 49.06 | 48.47 | 48.93 | 48.93 | 293,300 |
| 17 Apr 2024 | 47.85 | 48.65 | 47.80 | 48.52 | 48.52 | 316,800 |
| 16 Apr 2024 | 48.22 | 48.22 | 47.48 | 47.90 | 47.90 | 186,100 |
| 15 Apr 2024 | 48.82 | 49.31 | 48.18 | 48.46 | 48.46 | 247,100 |
| 12 Apr 2024 | 49.11 | 49.40 | 48.59 | 48.90 | 48.90 | 302,100 |
| 11 Apr 2024 | 49.19 | 49.19 | 48.51 | 48.98 | 48.98 | 203,900 |
| 10 Apr 2024 | 49.68 | 50.35 | 48.38 | 48.75 | 48.75 | 276,900 |
| 09 Apr 2024 | 50.49 | 50.62 | 50.20 | 50.54 | 50.54 | 178,900 |
| 08 Apr 2024 | 49.97 | 50.48 | 49.97 | 50.25 | 50.25 | 261,100 |
| 05 Apr 2024 | 49.94 | 50.02 | 49.37 | 49.88 | 49.88 | 205,500 |
| 04 Apr 2024 | 50.62 | 50.66 | 49.75 | 50.14 | 50.14 | 211,600 |
| 03 Apr 2024 | 50.23 | 50.62 | 49.97 | 50.27 | 50.27 | 292,700 |
| 02 Apr 2024 | 50.25 | 50.80 | 50.07 | 50.36 | 50.36 | 409,800 |
| 01 Apr 2024 | 50.98 | 51.02 | 50.11 | 50.65 | 50.65 | 253,500 |
| 28 Mar 2024 | 50.30 | 51.09 | 50.30 | 50.93 | 50.93 | 416,500 |
| 27 Mar 2024 | 49.29 | 50.30 | 49.29 | 50.29 | 50.29 | 222,800 |
| 26 Mar 2024 | 49.50 | 49.50 | 48.82 | 48.99 | 48.99 | 353,600 |
| 25 Mar 2024 | 49.47 | 49.47 | 48.71 | 49.19 | 49.19 | 222,400 |
| 22 Mar 2024 | 49.55 | 49.60 | 49.07 | 49.12 | 49.12 | 335,300 |
| 21 Mar 2024 | 48.90 | 49.94 | 48.85 | 49.16 | 49.16 | 277,500 |
| 20 Mar 2024 | 48.89 | 49.23 | 48.50 | 48.85 | 48.85 | 254,500 |
| 19 Mar 2024 | 49.01 | 49.45 | 48.73 | 49.00 | 49.00 | 524,900 |
| 18 Mar 2024 | 48.61 | 49.25 | 48.50 | 48.91 | 48.91 | 559,800 |
| 15 Mar 2024 | 48.09 | 48.91 | 48.09 | 48.65 | 48.65 | 1,046,100 |
| 14 Mar 2024 | 49.00 | 49.27 | 47.72 | 48.28 | 48.28 | 332,600 |
| 14 Mar 2024 | 0.65 Dividend | |||||
| 13 Mar 2024 | 49.86 | 50.37 | 49.40 | 49.65 | 49.00 | 363,000 |
| 12 Mar 2024 | 49.86 | 50.00 | 49.31 | 49.62 | 48.97 | 211,400 |
| 11 Mar 2024 | 49.57 | 50.11 | 49.51 | 49.97 | 49.32 | 244,900 |
| 08 Mar 2024 | 49.73 | 49.73 | 49.32 | 49.52 | 48.87 | 264,600 |
| 07 Mar 2024 | 49.17 | 49.75 | 49.02 | 49.43 | 48.78 | 280,400 |
| 06 Mar 2024 | 48.50 | 48.90 | 48.17 | 48.68 | 48.04 | 519,800 |
| 05 Mar 2024 | 48.56 | 49.27 | 47.94 | 48.04 | 47.41 | 230,600 |
| 04 Mar 2024 | 47.87 | 48.53 | 47.78 | 48.44 | 47.81 | 265,300 |
| 01 Mar 2024 | 47.88 | 48.27 | 47.23 | 48.08 | 47.45 | 318,300 |
| 29 Feb 2024 | 48.29 | 48.55 | 47.70 | 47.92 | 47.29 | 541,900 |
| 28 Feb 2024 | 48.24 | 48.47 | 47.72 | 47.89 | 47.26 | 385,900 |
| 27 Feb 2024 | 48.11 | 48.59 | 47.93 | 48.53 | 47.89 | 388,300 |
| 26 Feb 2024 | 48.80 | 48.83 | 47.88 | 48.08 | 47.45 | 285,300 |
| 23 Feb 2024 | 49.15 | 49.43 | 48.94 | 49.10 | 48.46 | 243,700 |
| 22 Feb 2024 | 49.01 | 49.29 | 48.42 | 49.24 | 48.60 | 466,100 |
| 21 Feb 2024 | 49.13 | 49.42 | 48.98 | 49.32 | 48.67 | 357,900 |
| 20 Feb 2024 | 48.82 | 49.83 | 48.54 | 48.92 | 48.28 | 469,300 |
| 16 Feb 2024 | 49.18 | 49.33 | 48.50 | 48.83 | 48.19 | 589,100 |
| 15 Feb 2024 | 47.15 | 49.36 | 46.78 | 49.20 | 48.56 | 749,300 |
| 14 Feb 2024 | 46.82 | 46.92 | 46.40 | 46.70 | 46.09 | 319,400 |
| 13 Feb 2024 | 47.15 | 47.20 | 46.15 | 46.59 | 45.98 | 597,300 |
| 12 Feb 2024 | 47.44 | 47.85 | 47.29 | 47.59 | 46.97 | 437,900 |
| 09 Feb 2024 | 47.06 | 47.35 | 46.80 | 47.30 | 46.68 | 266,100 |
| 08 Feb 2024 | 46.50 | 47.10 | 46.37 | 47.08 | 46.46 | 304,100 |
| 07 Feb 2024 | 47.23 | 47.23 | 46.48 | 46.62 | 46.01 | 271,100 |
| 06 Feb 2024 | 46.80 | 47.33 | 46.80 | 47.07 | 46.45 | 309,600 |
| 05 Feb 2024 | 47.33 | 47.48 | 46.65 | 46.97 | 46.36 | 356,800 |
| 02 Feb 2024 | 47.98 | 48.45 | 47.22 | 47.99 | 47.36 | 514,900 |
| 01 Feb 2024 | 48.08 | 48.75 | 47.75 | 48.71 | 48.07 | 339,700 |
| 31 Jan 2024 | 48.84 | 49.19 | 47.84 | 48.12 | 47.49 | 705,300 |
| 30 Jan 2024 | 48.51 | 48.79 | 48.22 | 48.57 | 47.93 | 265,900 |
| 29 Jan 2024 | 47.75 | 48.70 | 47.59 | 48.63 | 47.99 | 482,300 |
| 26 Jan 2024 | 48.36 | 48.43 | 47.73 | 47.79 | 47.16 | 251,200 |
| 25 Jan 2024 | 48.07 | 48.44 | 47.60 | 47.95 | 47.32 | 517,700 |
| 24 Jan 2024 | 48.71 | 48.91 | 47.11 | 47.40 | 46.78 | 2,238,000 |
| 23 Jan 2024 | 48.08 | 48.46 | 47.46 | 48.38 | 47.75 | 678,400 |
| 22 Jan 2024 | 47.88 | 48.17 | 47.44 | 47.87 | 47.24 | 647,300 |
| 19 Jan 2024 | 47.54 | 47.63 | 46.94 | 47.41 | 46.79 | 545,500 |
| 18 Jan 2024 | 47.84 | 47.91 | 47.13 | 47.45 | 46.83 | 549,200 |
| 17 Jan 2024 | 47.74 | 48.40 | 47.52 | 47.83 | 47.20 | 475,600 |
| 16 Jan 2024 | 49.40 | 49.40 | 48.18 | 48.21 | 47.58 | 549,500 |
| 12 Jan 2024 | 50.04 | 50.29 | 49.50 | 49.69 | 49.04 | 339,500 |
| 11 Jan 2024 | 51.30 | 51.30 | 49.61 | 49.69 | 49.04 | 276,700 |
| 10 Jan 2024 | 51.55 | 51.80 | 51.24 | 51.30 | 50.63 | 329,200 |
| 09 Jan 2024 | 50.92 | 51.49 | 50.58 | 51.47 | 50.80 | 377,400 |
| 08 Jan 2024 | 50.90 | 51.38 | 50.68 | 51.37 | 50.70 | 322,100 |
| 05 Jan 2024 | 50.59 | 51.35 | 50.59 | 50.77 | 50.11 | 329,600 |
| 04 Jan 2024 | 50.70 | 51.23 | 50.57 | 50.90 | 50.23 | 565,200 |
| 03 Jan 2024 | 51.34 | 51.60 | 50.65 | 51.18 | 50.51 | 318,100 |
| 02 Jan 2024 | 50.90 | 51.51 | 50.73 | 51.16 | 50.49 | 587,800 |
| 29 Dec 2023 | 51.25 | 51.36 | 50.71 | 50.89 | 50.22 | 399,200 |
| 28 Dec 2023 | 50.81 | 51.61 | 50.65 | 51.43 | 50.76 | 259,200 |
| 27 Dec 2023 | 51.55 | 51.55 | 50.95 | 51.10 | 50.43 | 281,900 |
| 26 Dec 2023 | 51.44 | 51.75 | 51.28 | 51.35 | 50.68 | 230,600 |
| 22 Dec 2023 | 51.27 | 52.05 | 51.12 | 51.18 | 50.51 | 247,800 |
| 21 Dec 2023 | 51.24 | 51.56 | 50.57 | 50.99 | 50.32 | 308,400 |
| 20 Dec 2023 | 51.75 | 51.97 | 51.06 | 51.09 | 50.42 | 598,500 |
| 19 Dec 2023 | 50.48 | 51.65 | 50.38 | 51.62 | 50.94 | 475,200 |
| 18 Dec 2023 | 51.23 | 51.23 | 50.36 | 50.58 | 49.92 | 496,600 |
| 15 Dec 2023 | 51.79 | 52.01 | 50.33 | 50.83 | 50.16 | 1,434,000 |
| 14 Dec 2023 | 53.12 | 53.73 | 51.89 | 52.05 | 51.37 | 450,000 |
| 14 Dec 2023 | 0.64 Dividend | |||||
| 13 Dec 2023 | 51.40 | 53.67 | 51.19 | 53.60 | 52.27 | 389,500 |
| 12 Dec 2023 | 51.86 | 51.96 | 51.26 | 51.54 | 50.26 | 245,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.