Northwestern Energy Group Inc - NWE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	57.96	58.11	58.11	58.24	57.74	300,500
September 26, 2025	57.1	58.02	58.02	58.06	57.08	245,537
September 25, 2025	57.43	57.17	57.17	57.73	56.99	229,800
September 24, 2025	56.69	57.43	57.43	57.48	56.65	390,029
September 23, 2025	56.19	56.81	56.81	56.98	56.05	244,000
September 22, 2025	56.31	56.34	56.34	56.6	56.03	335,739
September 19, 2025	56.74	56.08	56.08	56.74	55.88	930,256
September 18, 2025	55.64	56.44	56.44	56.73	55.53	286,141
September 17, 2025	55.88	55.9	55.9	56.48	55.72	401,600
September 16, 2025	56.43	55.54	55.54	56.69	55.5	273,000
September 15, 2025	56.51	56.63	56.63	56.93	56.48	421,145
September 12, 2025	57.07	57.14	57.14	57.44	56.96	220,600
September 11, 2025	56.44	57.1	57.1	57.16	56.39	316,547
September 10, 2025	56.32	56.56	56.56	56.89	56.14	455,248
September 09, 2025	56.36	56.65	56.65	56.83	56.21	266,300
September 08, 2025	58.14	56.48	56.48	58.14	56.22	425,230
September 05, 2025	57.99	57.95	57.95	58.22	57.57	384,913
September 04, 2025	57.85	57.71	57.71	57.85	56.88	413,400
September 03, 2025	57.02	57.2	57.2	57.33	56.87	278,419
September 02, 2025	57	57.35	57.35	57.79	57	321,000
August 29, 2025	57.73	57.51	57.51	57.95	57.26	285,600
August 28, 2025	58.22	57.52	57.52	58.22	57.46	366,735
August 27, 2025	57.68	58.12	58.12	58.23	57.68	273,700
August 26, 2025	57.86	57.8	57.8	58.37	57.61	268,605
August 25, 2025	58.29	57.82	57.82	58.56	57.78	258,200
August 22, 2025	57.87	58.48	58.48	58.63	57.44	518,800
August 21, 2025	57.52	57.07	57.07	57.68	57.02	845,400
August 20, 2025	58.54	57.5	57.5	59.5	57.45	1.69M
August 19, 2025	55.83	58.41	58.41	58.5	55.83	1.62M
August 18, 2025	55.45	54.93	54.93	55.46	54.89	253,304
August 15, 2025	56.04	55.39	55.39	56.04	55.16	471,600
August 14, 2025	55.92	56.04	56.04	56.16	55.4	402,600
August 13, 2025	55.8	56	56	56.03	55.58	318,000
August 12, 2025	55.42	55.67	55.67	55.73	55.09	375,400
August 11, 2025	55.58	55.07	55.07	55.58	55	294,929
August 08, 2025	55.42	55.33	55.33	55.65	54.96	323,900
August 07, 2025	54.96	55.37	55.37	55.56	54.91	480,943
August 06, 2025	54.66	55.06	55.06	55.26	54.15	527,200
August 05, 2025	54.66	54.54	54.54	54.81	53.59	466,800
August 04, 2025	53.55	54.7	54.7	54.97	53.55	418,000
August 01, 2025	53.96	53.53	53.53	53.96	53.19	459,008
July 31, 2025	52.24	53.7	53.7	54.07	52.24	761,621
July 30, 2025	52.54	52.61	52.61	53.01	52.2	783,827
July 29, 2025	52.34	52.54	52.54	52.61	51.92	412,528
July 28, 2025	52.35	52.11	52.11	52.56	51.99	386,936
July 25, 2025	52.2	52.62	52.62	52.64	52.12	266,343
July 24, 2025	52.21	52.11	52.11	52.46	51.99	325,300
July 23, 2025	53.54	52.53	52.53	53.54	52.35	275,100
July 22, 2025	53.13	53.31	53.31	53.61	52.87	355,817
July 21, 2025	52.43	52.94	52.94	53.34	52.43	367,151
July 18, 2025	52.37	52.29	52.29	52.64	51.92	479,704
July 17, 2025	51.5	52.2	52.2	52.28	51.5	995,300
July 16, 2025	51.65	51.75	51.75	52.1	51.31	373,144
July 15, 2025	52.42	51.58	51.58	52.48	51.39	505,200
July 14, 2025	52.29	52.53	52.53	52.75	52.27	309,505
July 11, 2025	52.58	52.46	52.46	52.87	52.35	330,700
July 10, 2025	52.25	52.86	52.86	53.07	52.14	314,235
July 09, 2025	52.3	52.43	52.43	52.55	51.96	351,500
July 08, 2025	51.62	52.09	52.09	52.3	51.27	428,138
July 07, 2025	52.31	51.97	51.97	52.58	51.77	438,600

Northwestern Energy Group Inc (NWE) NASDAQ