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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	52.2	52.47	52.47	52.47	51.88	368,333
July 02, 2025	52.03	51.95	51.95	52.04	51.36	453,800
July 01, 2025	51.18	52.02	52.02	52.21	50.93	422,400
June 30, 2025	50.8	51.3	51.3	51.33	50.67	338,882
June 27, 2025	51.15	50.85	50.85	51.55	50.55	1.01M
June 26, 2025	50.82	51.17	51.17	51.23	50.67	461,405
June 25, 2025	51.58	50.8	50.8	51.73	50.78	527,100
June 24, 2025	51.89	51.97	51.97	52.22	51.6	534,600
June 23, 2025	51.21	51.73	51.73	51.75	51.21	444,321
June 20, 2025	51.24	50.85	50.85	51.55	50.72	761,900
June 18, 2025	51.12	51.08	51.08	51.21	50.64	422,800
June 17, 2025	50.99	50.87	50.87	51.28	50.46	449,135
June 16, 2025	51.91	51.14	51.14	52.06	50.92	682,514
June 13, 2025	52.07	51.62	51.62	52.4	51.5	597,300
June 12, 2025	52.71	52.73	52.07	52.81	52.15	366,100
June 11, 2025	53.03	52.68	52.02	53.21	52.56	384,434
June 10, 2025	52.75	52.76	52.1	53.04	52.51	392,032
June 09, 2025	52.39	52.58	51.92	52.91	52.05	315,227
June 06, 2025	52.81	52.43	52.43	52.88	52.18	347,609
June 05, 2025	52.64	52.56	52.56	52.84	52.25	345,705
June 04, 2025	53.69	52.75	52.75	53.74	52.74	329,904
June 03, 2025	54.33	53.91	53.91	54.33	53.41	465,629
June 02, 2025	54.7	54.11	54.11	54.78	53.89	596,308
May 30, 2025	55.09	55.33	55.33	55.53	55.01	403,800
May 29, 2025	54.5	55.05	55.05	55.11	54.41	341,009
May 28, 2025	55.56	54.5	54.5	55.56	54.37	291,400
May 27, 2025	55.43	55.69	55.69	55.81	55.06	264,500
May 23, 2025	54.77	54.98	54.98	55.09	54.3	237,416
May 22, 2025	54.87	54.69	54.69	55.15	54.28	308,300

Northwestern Energy Group Inc (NWE) NASDAQ