NorthWestern Energy Group, Inc. (NWE)
NASDAQ: NWE · Real-Time Price · USD
65.57
-0.10 (-0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
NorthWestern Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.67 | 65.70 | 65.06 | 65.57 | 65.57 | -0.15% | 365,528 |
| Dec 4, 2025 | 66.31 | 66.85 | 65.48 | 65.67 | 65.67 | -1.57% | 451,826 |
| Dec 3, 2025 | 67.74 | 67.82 | 66.03 | 66.72 | 66.72 | -0.58% | 838,319 |
| Dec 2, 2025 | 67.97 | 68.06 | 66.89 | 67.11 | 67.11 | -1.27% | 568,190 |
| Dec 1, 2025 | 68.82 | 68.82 | 67.62 | 67.97 | 67.97 | -1.62% | 441,411 |
| Nov 28, 2025 | 67.95 | 69.23 | 67.95 | 69.09 | 69.09 | 1.17% | 338,105 |
| Nov 26, 2025 | 67.36 | 68.48 | 67.35 | 68.29 | 68.29 | 1.16% | 666,523 |
| Nov 25, 2025 | 67.15 | 67.80 | 66.03 | 67.51 | 67.51 | 1.11% | 679,437 |
| Nov 24, 2025 | 65.74 | 66.97 | 65.40 | 66.77 | 66.77 | 1.64% | 680,862 |
| Nov 21, 2025 | 65.61 | 66.32 | 65.41 | 65.69 | 65.69 | 0.12% | 573,566 |
| Nov 20, 2025 | 65.66 | 67.23 | 65.52 | 65.61 | 65.61 | 0.41% | 679,399 |
| Nov 19, 2025 | 65.64 | 66.51 | 65.25 | 65.34 | 65.34 | -0.73% | 476,873 |
| Nov 18, 2025 | 65.59 | 66.31 | 65.34 | 65.82 | 65.82 | 0.92% | 671,132 |
| Nov 17, 2025 | 65.16 | 66.12 | 64.88 | 65.22 | 65.22 | 0.17% | 497,566 |
| Nov 14, 2025 | 65.51 | 65.51 | 64.06 | 65.11 | 65.11 | -0.15% | 545,159 |
| Nov 13, 2025 | 67.13 | 67.30 | 65.15 | 65.21 | 65.21 | -3.12% | 488,499 |
| Nov 12, 2025 | 67.11 | 67.46 | 66.71 | 67.31 | 67.31 | 0.28% | 418,222 |
| Nov 11, 2025 | 66.32 | 67.17 | 66.08 | 67.12 | 67.12 | 1.45% | 686,745 |
| Nov 10, 2025 | 64.60 | 66.89 | 64.60 | 66.16 | 66.16 | 1.75% | 739,912 |
| Nov 7, 2025 | 63.17 | 65.69 | 62.70 | 65.02 | 65.02 | 2.85% | 1,009,997 |
| Nov 6, 2025 | 60.83 | 64.12 | 60.83 | 63.22 | 63.22 | 3.62% | 764,734 |
| Nov 5, 2025 | 60.89 | 61.53 | 60.65 | 61.01 | 61.01 | 0.26% | 331,081 |
| Nov 4, 2025 | 60.23 | 60.94 | 59.85 | 60.85 | 60.85 | 1.33% | 298,332 |
| Nov 3, 2025 | 59.46 | 60.07 | 58.57 | 60.05 | 60.05 | 0.64% | 320,967 |
| Oct 31, 2025 | 59.52 | 60.10 | 58.89 | 59.67 | 59.67 | -0.55% | 492,895 |
| Oct 30, 2025 | 59.76 | 60.80 | 59.48 | 60.00 | 60.00 | 0.28% | 276,583 |
| Oct 29, 2025 | 60.73 | 61.19 | 59.63 | 59.83 | 59.83 | -2.49% | 328,733 |
| Oct 28, 2025 | 61.92 | 61.93 | 61.15 | 61.36 | 61.36 | -1.10% | 370,438 |
| Oct 27, 2025 | 62.00 | 62.29 | 61.56 | 62.04 | 62.04 | -0.45% | 256,452 |
| Oct 24, 2025 | 61.72 | 62.43 | 61.42 | 62.32 | 62.32 | 1.04% | 233,438 |
| Oct 23, 2025 | 61.72 | 61.88 | 61.05 | 61.68 | 61.68 | 0.08% | 235,334 |
| Oct 22, 2025 | 61.17 | 61.90 | 60.81 | 61.63 | 61.63 | 0.78% | 309,709 |
| Oct 21, 2025 | 60.62 | 61.45 | 60.62 | 61.15 | 61.15 | 0.44% | 255,069 |
| Oct 20, 2025 | 59.66 | 60.90 | 59.38 | 60.88 | 60.88 | 2.72% | 363,214 |
| Oct 17, 2025 | 59.01 | 59.46 | 58.86 | 59.27 | 59.27 | 0.30% | 483,358 |
| Oct 16, 2025 | 59.02 | 59.64 | 58.82 | 59.09 | 59.09 | 0.15% | 496,629 |
| Oct 15, 2025 | 58.15 | 59.20 | 58.15 | 59.00 | 59.00 | 1.15% | 249,415 |
| Oct 14, 2025 | 57.12 | 58.69 | 57.12 | 58.33 | 58.33 | 1.74% | 604,725 |
| Oct 13, 2025 | 57.68 | 58.08 | 57.23 | 57.33 | 57.33 | -0.66% | 236,493 |
| Oct 10, 2025 | 58.15 | 58.76 | 57.26 | 57.71 | 57.71 | -1.03% | 310,995 |
| Oct 9, 2025 | 58.89 | 59.26 | 58.22 | 58.31 | 58.31 | -1.17% | 368,524 |
| Oct 8, 2025 | 59.45 | 59.45 | 58.53 | 59.00 | 59.00 | 0.19% | 337,498 |
| Oct 7, 2025 | 57.71 | 58.93 | 57.71 | 58.89 | 58.89 | 1.34% | 362,957 |
| Oct 6, 2025 | 57.38 | 58.27 | 57.38 | 58.11 | 58.11 | 0.66% | 283,841 |
| Oct 3, 2025 | 56.97 | 57.77 | 56.97 | 57.73 | 57.73 | 1.23% | 279,367 |
| Oct 2, 2025 | 57.10 | 57.47 | 56.62 | 57.03 | 57.03 | -0.90% | 239,337 |
| Oct 1, 2025 | 58.54 | 58.67 | 57.53 | 57.55 | 57.55 | -1.81% | 298,663 |
| Sep 30, 2025 | 58.20 | 58.78 | 58.02 | 58.61 | 58.61 | 0.86% | 386,135 |
| Sep 29, 2025 | 57.96 | 58.24 | 57.74 | 58.11 | 58.11 | 0.16% | 300,488 |
| Sep 26, 2025 | 57.10 | 58.06 | 57.08 | 58.02 | 58.02 | 1.49% | 245,537 |
| Sep 25, 2025 | 57.43 | 57.73 | 56.99 | 57.17 | 57.17 | -0.45% | 229,776 |
| Sep 24, 2025 | 56.69 | 57.48 | 56.65 | 57.43 | 57.43 | 1.09% | 390,029 |
| Sep 23, 2025 | 56.19 | 56.98 | 56.05 | 56.81 | 56.81 | 0.83% | 243,950 |
| Sep 22, 2025 | 56.31 | 56.60 | 56.03 | 56.34 | 56.34 | 0.46% | 335,739 |
| Sep 19, 2025 | 56.74 | 56.74 | 55.88 | 56.08 | 56.08 | -0.64% | 930,256 |
| Sep 18, 2025 | 55.64 | 56.73 | 55.53 | 56.44 | 56.44 | 0.97% | 286,141 |
| Sep 17, 2025 | 55.88 | 56.48 | 55.72 | 55.90 | 55.90 | 0.65% | 401,562 |
| Sep 16, 2025 | 56.43 | 56.69 | 55.50 | 55.54 | 55.54 | -1.92% | 272,999 |
| Sep 15, 2025 | 56.51 | 56.93 | 56.48 | 56.63 | 56.63 | -0.89% | 421,145 |
| Sep 12, 2025 | 57.07 | 57.44 | 56.96 | 57.14 | 56.48 | 0.07% | 220,553 |
| Sep 11, 2025 | 56.44 | 57.16 | 56.39 | 57.10 | 56.44 | 0.95% | 316,547 |
| Sep 10, 2025 | 56.32 | 56.89 | 56.14 | 56.56 | 55.91 | -0.16% | 455,248 |
| Sep 9, 2025 | 56.36 | 56.83 | 56.21 | 56.65 | 56.00 | 0.30% | 266,260 |
| Sep 8, 2025 | 58.14 | 58.14 | 56.22 | 56.48 | 55.83 | -2.54% | 425,230 |
| Sep 5, 2025 | 57.99 | 58.22 | 57.57 | 57.95 | 57.28 | 0.42% | 384,913 |
| Sep 4, 2025 | 57.85 | 57.85 | 56.88 | 57.71 | 57.04 | 0.89% | 413,400 |
| Sep 3, 2025 | 57.02 | 57.33 | 56.87 | 57.20 | 56.54 | -0.26% | 278,419 |
| Sep 2, 2025 | 57.00 | 57.79 | 57.00 | 57.35 | 56.69 | -0.28% | 320,984 |
| Aug 29, 2025 | 57.73 | 57.95 | 57.26 | 57.51 | 56.85 | -0.02% | 285,558 |
| Aug 28, 2025 | 58.22 | 58.22 | 57.46 | 57.52 | 56.86 | -1.03% | 366,735 |
| Aug 27, 2025 | 57.68 | 58.23 | 57.68 | 58.12 | 57.45 | 0.55% | 273,657 |
| Aug 26, 2025 | 57.86 | 58.37 | 57.61 | 57.80 | 57.13 | -0.03% | 268,605 |
| Aug 25, 2025 | 58.29 | 58.56 | 57.78 | 57.82 | 57.15 | -1.13% | 258,191 |
| Aug 22, 2025 | 57.87 | 58.63 | 57.44 | 58.48 | 57.80 | 2.47% | 518,760 |
| Aug 21, 2025 | 57.52 | 57.68 | 57.02 | 57.07 | 56.41 | -0.75% | 845,384 |
| Aug 20, 2025 | 58.54 | 59.50 | 57.45 | 57.50 | 56.84 | -1.56% | 1,685,863 |
| Aug 19, 2025 | 55.83 | 58.50 | 55.83 | 58.41 | 57.74 | 6.34% | 1,622,574 |
| Aug 18, 2025 | 55.45 | 55.46 | 54.89 | 54.93 | 54.30 | -0.83% | 253,349 |
| Aug 15, 2025 | 56.04 | 56.04 | 55.16 | 55.39 | 54.75 | -1.16% | 471,582 |
| Aug 14, 2025 | 55.92 | 56.16 | 55.40 | 56.04 | 55.39 | 0.07% | 402,557 |
| Aug 13, 2025 | 55.80 | 56.03 | 55.58 | 56.00 | 55.35 | 0.59% | 317,976 |
| Aug 12, 2025 | 55.42 | 55.73 | 55.09 | 55.67 | 55.03 | 1.09% | 375,362 |
| Aug 11, 2025 | 55.58 | 55.58 | 55.00 | 55.07 | 54.43 | -0.47% | 294,929 |
| Aug 8, 2025 | 55.42 | 55.65 | 54.96 | 55.33 | 54.69 | -0.07% | 323,888 |
| Aug 7, 2025 | 54.96 | 55.56 | 54.91 | 55.37 | 54.73 | 0.56% | 480,943 |
| Aug 6, 2025 | 54.66 | 55.26 | 54.15 | 55.06 | 54.42 | 0.96% | 527,158 |
| Aug 5, 2025 | 54.66 | 54.81 | 53.59 | 54.54 | 53.91 | -0.30% | 466,765 |
| Aug 4, 2025 | 53.55 | 54.97 | 53.55 | 54.70 | 54.07 | 2.19% | 417,963 |
| Aug 1, 2025 | 53.96 | 53.96 | 53.19 | 53.53 | 52.91 | -0.32% | 459,008 |
| Jul 31, 2025 | 52.24 | 54.07 | 52.24 | 53.70 | 53.08 | 2.07% | 761,621 |
| Jul 30, 2025 | 52.54 | 53.01 | 52.20 | 52.61 | 52.00 | 0.13% | 783,827 |
| Jul 29, 2025 | 52.34 | 52.61 | 51.92 | 52.54 | 51.93 | 0.83% | 412,528 |
| Jul 28, 2025 | 52.35 | 52.56 | 51.99 | 52.11 | 51.51 | -0.97% | 386,936 |
| Jul 25, 2025 | 52.20 | 52.64 | 52.12 | 52.62 | 52.01 | 0.98% | 266,343 |
| Jul 24, 2025 | 52.21 | 52.46 | 51.99 | 52.11 | 51.51 | -0.80% | 325,250 |
| Jul 23, 2025 | 53.54 | 53.54 | 52.35 | 52.53 | 51.92 | -1.46% | 275,066 |
| Jul 22, 2025 | 53.13 | 53.61 | 52.87 | 53.31 | 52.69 | 0.70% | 355,817 |
| Jul 21, 2025 | 52.43 | 53.34 | 52.43 | 52.94 | 52.33 | 1.24% | 367,151 |
| Jul 18, 2025 | 52.37 | 52.64 | 51.92 | 52.29 | 51.69 | 0.17% | 479,704 |
| Jul 17, 2025 | 51.50 | 52.28 | 51.50 | 52.20 | 51.60 | 0.87% | 995,276 |