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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	65.61	65.69	65.69	66.32	65.41	573,600
November 20, 2025	65.66	65.61	65.61	67.23	65.52	679,400
November 19, 2025	65.64	65.34	65.34	66.51	65.25	476,900
November 18, 2025	65.59	65.82	65.82	66.31	65.34	671,132
November 17, 2025	65.16	65.22	65.22	66.11	64.88	497,600
November 14, 2025	65.51	65.11	65.11	65.51	64.06	545,200
November 13, 2025	67.13	65.21	65.21	67.3	65.15	488,500
November 12, 2025	67.11	67.31	67.31	67.46	66.71	418,222
November 11, 2025	66.32	67.12	67.12	67.17	66.08	686,745
November 10, 2025	64.6	66.16	66.16	66.89	64.6	739,912
November 07, 2025	63.17	65.02	65.02	65.69	62.7	1.01M
November 06, 2025	60.83	63.22	63.22	64.12	60.83	764,734
November 05, 2025	60.89	61.01	61.01	61.53	60.65	331,100
November 04, 2025	60.23	60.85	60.85	60.94	59.85	298,332
November 03, 2025	59.46	60.05	60.05	60.07	58.57	321,000
October 31, 2025	59.52	59.67	59.67	60.1	58.89	492,900
October 30, 2025	59.76	60	60	60.8	59.48	276,600
October 29, 2025	60.73	59.83	59.83	61.19	59.63	328,733
October 28, 2025	61.92	61.36	61.36	61.93	61.15	370,438
October 27, 2025	62	62.04	62.04	62.29	61.56	256,500
October 24, 2025	61.72	62.32	62.32	62.43	61.42	233,438
October 23, 2025	61.72	61.68	61.68	61.88	61.05	235,334
October 22, 2025	61.17	61.63	61.63	61.9	60.81	309,709
October 21, 2025	60.62	61.15	61.15	61.45	60.62	255,100
October 20, 2025	59.66	60.88	60.88	60.9	59.38	363,214
October 17, 2025	59.01	59.27	59.27	59.46	58.86	483,400
October 16, 2025	59.02	59.09	59.09	59.64	58.82	496,629
October 15, 2025	58.15	59	59	59.2	58.15	249,415
October 14, 2025	57.12	58.33	58.33	58.69	57.12	604,725
October 13, 2025	57.68	57.33	57.33	58.08	57.23	236,500
October 10, 2025	58.15	57.71	57.71	58.76	57.26	311,000
October 09, 2025	58.89	58.31	58.31	59.26	58.22	368,524
October 08, 2025	59.45	59	59	59.45	58.53	337,500
October 07, 2025	57.71	58.89	58.89	58.93	57.71	363,000
October 06, 2025	57.38	58.11	58.11	58.27	57.38	283,841
October 03, 2025	56.97	57.73	57.73	57.77	56.97	279,400
October 02, 2025	57.1	57.03	57.03	57.47	56.62	239,337
October 01, 2025	58.54	57.55	57.55	58.67	57.53	298,700
September 30, 2025	58.2	58.61	58.61	58.78	58.02	386,135

Northwestern Energy Group Inc (NWE) NASDAQ