NorthWestern Energy Group, Inc. (NWE)
NASDAQ: NWE · Real-Time Price · USD
68.53
-1.18 (-1.69%)
Mar 9, 2026, 1:52 PM EDT - Market open
NorthWestern Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 69.11 | 69.30 | 67.86 | 68.72 | - | -1.42% | 151,204 |
| Mar 6, 2026 | 69.51 | 70.14 | 68.69 | 69.71 | 69.71 | -0.90% | 390,295 |
| Mar 5, 2026 | 70.93 | 71.24 | 69.56 | 70.34 | 70.34 | -1.86% | 487,991 |
| Mar 4, 2026 | 70.76 | 72.21 | 69.72 | 71.67 | 71.67 | 1.26% | 453,265 |
| Mar 3, 2026 | 68.34 | 70.92 | 68.18 | 70.78 | 70.78 | 1.19% | 441,686 |
| Mar 2, 2026 | 69.25 | 70.34 | 69.22 | 69.95 | 69.95 | -0.01% | 309,122 |
| Feb 27, 2026 | 69.61 | 70.38 | 69.61 | 69.96 | 69.96 | 0.20% | 377,162 |
| Feb 26, 2026 | 69.43 | 70.13 | 69.15 | 69.82 | 69.82 | 0.29% | 329,329 |
| Feb 25, 2026 | 69.67 | 70.01 | 68.67 | 69.62 | 69.62 | 0.29% | 348,455 |
| Feb 24, 2026 | 69.25 | 70.69 | 68.31 | 69.42 | 69.42 | 0.32% | 344,109 |
| Feb 23, 2026 | 69.28 | 70.04 | 68.58 | 69.20 | 69.20 | 0.39% | 485,960 |
| Feb 20, 2026 | 69.01 | 69.07 | 67.94 | 68.93 | 68.93 | 0.57% | 516,848 |
| Feb 19, 2026 | 68.54 | 69.07 | 67.67 | 68.54 | 68.54 | 0.12% | 824,323 |
| Feb 18, 2026 | 69.08 | 70.38 | 68.42 | 68.46 | 68.46 | -1.18% | 875,415 |
| Feb 17, 2026 | 70.13 | 71.26 | 69.11 | 69.28 | 69.28 | -0.57% | 848,858 |
| Feb 13, 2026 | 68.84 | 69.84 | 68.84 | 69.68 | 69.68 | 1.29% | 530,805 |
| Feb 12, 2026 | 68.19 | 69.84 | 68.19 | 68.79 | 68.79 | 0.50% | 1,099,130 |
| Feb 11, 2026 | 68.16 | 69.21 | 68.02 | 68.45 | 68.45 | 0.15% | 625,068 |
| Feb 10, 2026 | 67.40 | 68.61 | 67.33 | 68.35 | 68.35 | 1.50% | 446,925 |
| Feb 9, 2026 | 68.09 | 68.09 | 66.38 | 67.34 | 67.34 | -1.23% | 353,565 |
| Feb 6, 2026 | 70.51 | 71.25 | 68.12 | 68.18 | 68.18 | -2.38% | 557,863 |
| Feb 5, 2026 | 69.46 | 70.75 | 69.20 | 69.84 | 69.84 | 1.38% | 853,236 |
| Feb 4, 2026 | 69.89 | 70.18 | 68.68 | 68.89 | 68.89 | -0.61% | 634,233 |
| Feb 3, 2026 | 67.62 | 69.39 | 67.62 | 69.31 | 69.31 | 2.44% | 961,449 |
| Feb 2, 2026 | 68.45 | 68.52 | 67.34 | 67.66 | 67.66 | -0.29% | 1,008,681 |
| Jan 30, 2026 | 67.13 | 68.25 | 66.60 | 67.86 | 67.86 | 0.34% | 1,451,558 |
| Jan 29, 2026 | 66.88 | 67.80 | 66.54 | 67.63 | 67.63 | 1.70% | 591,423 |
| Jan 28, 2026 | 67.08 | 67.63 | 66.26 | 66.50 | 66.50 | -1.39% | 882,020 |
| Jan 27, 2026 | 66.49 | 67.54 | 66.34 | 67.44 | 67.44 | 1.20% | 586,209 |
| Jan 26, 2026 | 66.66 | 67.49 | 66.17 | 66.64 | 66.64 | 0.23% | 708,113 |
| Jan 23, 2026 | 67.47 | 67.71 | 66.08 | 66.49 | 66.49 | -1.80% | 1,088,992 |
| Jan 22, 2026 | 68.52 | 68.72 | 67.53 | 67.71 | 67.71 | -1.01% | 555,230 |
| Jan 21, 2026 | 67.82 | 68.81 | 67.52 | 68.40 | 68.40 | 0.83% | 459,002 |
| Jan 20, 2026 | 66.89 | 68.33 | 66.55 | 67.84 | 67.84 | -1.27% | 401,968 |
| Jan 16, 2026 | 67.98 | 68.74 | 67.42 | 68.71 | 68.71 | 0.39% | 513,721 |
| Jan 15, 2026 | 67.72 | 69.03 | 67.60 | 68.44 | 68.44 | 1.33% | 279,115 |
| Jan 14, 2026 | 66.02 | 67.81 | 66.02 | 67.54 | 67.54 | 1.75% | 348,120 |
| Jan 13, 2026 | 66.01 | 66.99 | 65.72 | 66.38 | 66.38 | 0.79% | 310,132 |
| Jan 12, 2026 | 65.92 | 66.61 | 65.40 | 65.86 | 65.86 | -0.23% | 434,359 |
| Jan 9, 2026 | 66.08 | 67.10 | 65.27 | 66.01 | 66.01 | -0.35% | 415,075 |
| Jan 8, 2026 | 66.63 | 67.99 | 65.30 | 66.24 | 66.24 | -1.34% | 842,339 |
| Jan 7, 2026 | 65.17 | 67.28 | 64.66 | 67.14 | 67.14 | 3.34% | 1,004,139 |
| Jan 6, 2026 | 64.07 | 65.02 | 64.03 | 64.97 | 64.97 | 0.49% | 260,474 |
| Jan 5, 2026 | 64.65 | 64.72 | 63.55 | 64.65 | 64.65 | -0.15% | 293,026 |
| Jan 2, 2026 | 64.56 | 65.08 | 63.82 | 64.75 | 64.75 | 0.33% | 369,464 |
| Dec 31, 2025 | 64.94 | 64.97 | 64.47 | 64.54 | 64.54 | -0.23% | 422,974 |
| Dec 30, 2025 | 64.99 | 65.00 | 64.51 | 64.69 | 64.69 | -0.26% | 266,046 |
| Dec 29, 2025 | 64.54 | 65.23 | 64.54 | 64.86 | 64.86 | 0.87% | 220,813 |
| Dec 26, 2025 | 64.65 | 64.89 | 64.09 | 64.30 | 64.30 | -0.45% | 141,450 |
| Dec 24, 2025 | 64.45 | 64.75 | 64.23 | 64.59 | 64.59 | 0.17% | 155,415 |
| Dec 23, 2025 | 63.89 | 64.91 | 63.72 | 64.48 | 64.48 | 0.84% | 333,014 |
| Dec 22, 2025 | 62.82 | 64.21 | 62.80 | 63.94 | 63.94 | 1.78% | 588,757 |
| Dec 19, 2025 | 64.18 | 64.18 | 62.48 | 62.82 | 62.82 | -2.21% | 1,552,898 |
| Dec 18, 2025 | 65.92 | 66.17 | 64.18 | 64.24 | 64.24 | -2.28% | 1,046,672 |
| Dec 17, 2025 | 65.24 | 65.93 | 64.89 | 65.74 | 65.74 | 0.43% | 582,615 |
| Dec 16, 2025 | 66.95 | 67.30 | 65.42 | 65.46 | 65.46 | -1.73% | 607,767 |
| Dec 15, 2025 | 67.42 | 67.54 | 65.71 | 66.61 | 66.61 | -1.81% | 730,042 |
| Dec 12, 2025 | 67.92 | 68.58 | 67.83 | 67.84 | 67.18 | - | 840,527 |
| Dec 11, 2025 | 67.62 | 68.28 | 67.17 | 67.84 | 67.18 | 1.25% | 744,742 |
| Dec 10, 2025 | 66.65 | 67.24 | 66.08 | 67.00 | 66.35 | 1.06% | 550,090 |
| Dec 9, 2025 | 65.85 | 66.96 | 65.85 | 66.30 | 65.65 | 0.91% | 645,150 |
| Dec 8, 2025 | 65.57 | 66.34 | 65.05 | 65.70 | 65.06 | 0.20% | 636,524 |
| Dec 5, 2025 | 65.67 | 65.70 | 65.06 | 65.57 | 64.93 | -0.15% | 365,528 |
| Dec 4, 2025 | 66.31 | 66.85 | 65.48 | 65.67 | 65.03 | -1.57% | 451,827 |
| Dec 3, 2025 | 67.74 | 67.82 | 66.03 | 66.72 | 66.07 | -0.58% | 838,320 |
| Dec 2, 2025 | 67.97 | 68.06 | 66.89 | 67.11 | 66.46 | -1.27% | 568,198 |
| Dec 1, 2025 | 68.82 | 68.82 | 67.62 | 67.97 | 67.31 | -1.62% | 441,411 |
| Nov 28, 2025 | 67.95 | 69.23 | 67.95 | 69.09 | 68.42 | 1.17% | 338,116 |
| Nov 26, 2025 | 67.36 | 68.48 | 67.35 | 68.29 | 67.63 | 1.16% | 675,261 |
| Nov 25, 2025 | 67.15 | 67.80 | 66.03 | 67.51 | 66.85 | 1.11% | 689,760 |
| Nov 24, 2025 | 65.74 | 66.97 | 65.40 | 66.77 | 66.12 | 1.64% | 686,609 |
| Nov 21, 2025 | 65.61 | 66.32 | 65.41 | 65.69 | 65.05 | 0.12% | 573,566 |
| Nov 20, 2025 | 65.66 | 67.23 | 65.52 | 65.61 | 64.97 | 0.41% | 679,399 |
| Nov 19, 2025 | 65.64 | 66.51 | 65.25 | 65.34 | 64.70 | -0.73% | 476,873 |
| Nov 18, 2025 | 65.59 | 66.31 | 65.34 | 65.82 | 65.18 | 0.92% | 671,132 |
| Nov 17, 2025 | 65.16 | 66.12 | 64.88 | 65.22 | 64.59 | 0.17% | 497,566 |
| Nov 14, 2025 | 65.51 | 65.51 | 64.06 | 65.11 | 64.48 | -0.15% | 545,159 |
| Nov 13, 2025 | 67.13 | 67.30 | 65.15 | 65.21 | 64.58 | -3.12% | 488,499 |
| Nov 12, 2025 | 67.11 | 67.46 | 66.71 | 67.31 | 66.66 | 0.28% | 418,222 |
| Nov 11, 2025 | 66.32 | 67.17 | 66.08 | 67.12 | 66.47 | 1.45% | 686,745 |
| Nov 10, 2025 | 64.60 | 66.89 | 64.60 | 66.16 | 65.52 | 1.75% | 739,912 |
| Nov 7, 2025 | 63.17 | 65.69 | 62.70 | 65.02 | 64.39 | 2.85% | 1,009,997 |
| Nov 6, 2025 | 60.83 | 64.12 | 60.83 | 63.22 | 62.60 | 3.62% | 764,734 |
| Nov 5, 2025 | 60.89 | 61.53 | 60.65 | 61.01 | 60.42 | 0.26% | 331,081 |
| Nov 4, 2025 | 60.23 | 60.94 | 59.85 | 60.85 | 60.26 | 1.33% | 298,332 |
| Nov 3, 2025 | 59.46 | 60.07 | 58.57 | 60.05 | 59.47 | 0.64% | 320,967 |
| Oct 31, 2025 | 59.52 | 60.10 | 58.89 | 59.67 | 59.09 | -0.55% | 492,895 |
| Oct 30, 2025 | 59.76 | 60.80 | 59.48 | 60.00 | 59.42 | 0.28% | 276,583 |
| Oct 29, 2025 | 60.73 | 61.19 | 59.63 | 59.83 | 59.25 | -2.49% | 328,733 |
| Oct 28, 2025 | 61.92 | 61.93 | 61.15 | 61.36 | 60.76 | -1.10% | 370,438 |
| Oct 27, 2025 | 62.00 | 62.29 | 61.56 | 62.04 | 61.44 | -0.45% | 256,452 |
| Oct 24, 2025 | 61.72 | 62.43 | 61.42 | 62.32 | 61.71 | 1.04% | 233,438 |
| Oct 23, 2025 | 61.72 | 61.88 | 61.05 | 61.68 | 61.08 | 0.08% | 235,334 |
| Oct 22, 2025 | 61.17 | 61.90 | 60.81 | 61.63 | 61.03 | 0.78% | 309,709 |
| Oct 21, 2025 | 60.62 | 61.45 | 60.62 | 61.15 | 60.56 | 0.44% | 255,069 |
| Oct 20, 2025 | 59.66 | 60.90 | 59.38 | 60.88 | 60.29 | 2.72% | 363,214 |
| Oct 17, 2025 | 59.01 | 59.46 | 58.86 | 59.27 | 58.69 | 0.30% | 483,358 |
| Oct 16, 2025 | 59.02 | 59.64 | 58.82 | 59.09 | 58.52 | 0.15% | 496,629 |
| Oct 15, 2025 | 58.15 | 59.20 | 58.15 | 59.00 | 58.43 | 1.15% | 249,415 |
| Oct 14, 2025 | 57.12 | 58.69 | 57.12 | 58.33 | 57.76 | 1.74% | 604,725 |