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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	69.01	68.93	68.93	69.07	67.94	538,000
February 19, 2026	68.54	68.54	68.54	69.07	67.67	828,700
February 18, 2026	69.08	68.46	68.46	70.38	68.42	875,415
February 17, 2026	70.13	69.28	69.28	71.26	69.11	859,016
February 13, 2026	68.84	69.68	69.68	69.84	68.84	530,805
February 12, 2026	68.19	68.79	68.79	69.84	68.19	1.1M
February 11, 2026	68.16	68.45	68.45	69.21	68.02	625,100
February 10, 2026	67.4	68.35	68.35	68.61	67.33	484,700
February 09, 2026	68.09	67.34	67.34	68.09	66.38	357,400
February 06, 2026	70.51	68.18	68.18	71.25	68.12	557,900
February 05, 2026	69.46	69.84	69.84	70.75	69.2	855,745
February 04, 2026	69.89	68.89	68.89	70.18	68.68	636,541
February 03, 2026	67.62	69.31	69.31	69.39	67.62	961,500
February 02, 2026	68.45	67.66	67.66	68.52	67.34	1.01M
January 30, 2026	67.13	67.86	67.86	68.25	66.6	1.45M
January 29, 2026	66.88	67.63	67.63	67.8	66.54	591,423
January 28, 2026	67.08	66.5	66.5	67.63	66.26	882,020
January 27, 2026	66.49	67.44	67.44	67.54	66.34	586,209
January 26, 2026	66.66	66.64	66.64	67.49	66.17	708,113
January 23, 2026	67.47	66.49	66.49	67.71	66.08	1.09M
January 22, 2026	68.52	67.71	67.71	68.72	67.53	555,230
January 21, 2026	67.82	68.4	68.4	68.81	67.52	459,002
January 20, 2026	66.89	67.84	67.84	68.33	66.55	402,000
January 16, 2026	67.98	68.71	68.71	68.74	67.42	513,721
January 15, 2026	67.72	68.44	68.44	69.03	67.6	279,115
January 14, 2026	66.02	67.54	67.54	67.81	66.02	348,120
January 13, 2026	66.01	66.38	66.38	66.99	65.72	310,132
January 12, 2026	65.92	65.86	65.86	66.61	65.4	434,400
January 09, 2026	66.08	66.01	66.01	67.1	65.27	415,100
January 08, 2026	66.63	66.24	66.24	67.99	65.3	842,339
January 07, 2026	65.17	67.14	67.14	67.28	64.66	1M
January 06, 2026	64.07	64.97	64.97	65.02	64.03	260,500
January 05, 2026	64.65	64.65	64.65	64.72	63.55	293,026
January 02, 2026	64.56	64.75	64.75	65.08	63.82	369,500
December 31, 2025	64.94	64.54	64.54	64.97	64.47	423,000
December 30, 2025	64.99	64.69	64.69	65	64.51	258,699
December 29, 2025	64.54	64.86	64.86	65.22	64.54	220,813
December 26, 2025	64.65	64.3	64.3	64.86	64.09	135,857
December 24, 2025	64.45	64.59	64.59	64.75	64.23	155,415
December 23, 2025	63.89	64.48	64.48	64.91	63.72	333,014
December 22, 2025	62.82	63.94	63.94	64.21	62.8	588,800
December 19, 2025	64.18	62.82	62.82	64.18	62.48	1.55M
December 18, 2025	65.92	64.24	64.24	66.17	64.18	1.05M
December 17, 2025	65.24	65.74	65.74	65.93	64.89	582,615
December 16, 2025	66.95	65.46	65.46	67.3	65.42	607,800
December 15, 2025	67.42	66.61	66.61	67.54	65.71	730,042
December 12, 2025	67.92	67.84	67.18	68.58	67.83	840,527
December 11, 2025	67.62	67.84	67.18	68.28	67.17	744,742
December 10, 2025	66.65	67.03	67.03	67.24	66.08	307,670
December 09, 2025	65.85	66.3	66.3	66.96	65.85	645,150
December 08, 2025	65.57	65.7	65.7	66.34	65.05	636,524
December 05, 2025	65.67	65.57	65.57	65.69	65.06	365,528
December 04, 2025	66.31	65.67	65.68	66.85	65.5	446,669
December 03, 2025	67.74	66.72	66.72	67.82	66.03	838,320
December 02, 2025	68.02	67.11	67.11	68.06	66.89	563,528
December 01, 2025	68.82	67.97	67.97	68.82	67.62	441,411
November 28, 2025	67.95	69.09	69.09	69.23	67.95	338,116
November 26, 2025	67.36	68.29	68.29	68.48	67.35	675,300
November 25, 2025	67.15	67.51	67.51	67.8	66.03	689,800
November 24, 2025	65.74	66.77	66.77	66.97	65.4	677,495

Northwestern Energy Group Inc (NWE) NASDAQ