NorthWestern Energy Group, Inc. (NWE)
NASDAQ: NWE · Real-Time Price · USD
72.38
-0.11 (-0.15%)
Apr 28, 2026, 4:00 PM EDT - Market closed
NorthWestern Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.43 | 73.43 | 71.78 | 72.38 | 72.38 | -0.15% | 694,205 |
| Apr 27, 2026 | 71.97 | 72.62 | 71.81 | 72.49 | 72.49 | 1.83% | 399,637 |
| Apr 24, 2026 | 71.30 | 71.92 | 71.00 | 71.19 | 71.19 | -0.64% | 233,017 |
| Apr 23, 2026 | 70.06 | 71.76 | 70.06 | 71.65 | 71.65 | 3.18% | 221,123 |
| Apr 22, 2026 | 71.45 | 71.45 | 68.81 | 69.44 | 69.44 | -1.49% | 449,404 |
| Apr 21, 2026 | 71.89 | 72.24 | 70.32 | 70.49 | 70.49 | -2.54% | 283,397 |
| Apr 20, 2026 | 72.74 | 73.47 | 72.04 | 72.33 | 72.33 | -0.21% | 275,052 |
| Apr 17, 2026 | 73.79 | 73.79 | 72.13 | 72.48 | 72.48 | -1.12% | 412,551 |
| Apr 16, 2026 | 72.99 | 73.74 | 72.41 | 73.30 | 73.30 | -0.08% | 436,327 |
| Apr 15, 2026 | 73.04 | 75.18 | 72.74 | 73.36 | 73.36 | 0.11% | 616,941 |
| Apr 14, 2026 | 68.78 | 73.82 | 68.27 | 73.28 | 73.28 | 6.30% | 768,016 |
| Apr 13, 2026 | 70.72 | 70.72 | 68.58 | 68.94 | 68.94 | -2.37% | 264,042 |
| Apr 10, 2026 | 70.34 | 70.88 | 70.12 | 70.61 | 70.61 | -0.14% | 287,906 |
| Apr 9, 2026 | 70.22 | 71.17 | 70.22 | 70.71 | 70.71 | 0.26% | 393,317 |
| Apr 8, 2026 | 69.54 | 70.62 | 69.45 | 70.53 | 70.53 | 1.21% | 556,190 |
| Apr 7, 2026 | 68.11 | 70.91 | 68.11 | 69.69 | 69.69 | 2.32% | 1,024,984 |
| Apr 6, 2026 | 67.42 | 68.25 | 67.42 | 68.11 | 68.11 | 0.77% | 686,991 |
| Apr 2, 2026 | 66.77 | 67.64 | 65.96 | 67.59 | 67.59 | 1.76% | 717,374 |
| Apr 1, 2026 | 66.86 | 67.14 | 65.69 | 66.42 | 66.42 | 0.73% | 893,411 |
| Mar 31, 2026 | 66.30 | 66.86 | 64.19 | 65.94 | 65.94 | 0.17% | 550,143 |
| Mar 30, 2026 | 65.77 | 66.77 | 65.52 | 65.83 | 65.83 | 0.94% | 566,186 |
| Mar 27, 2026 | 64.71 | 65.53 | 64.61 | 65.22 | 65.22 | 0.34% | 990,811 |
| Mar 26, 2026 | 65.31 | 65.78 | 64.88 | 65.00 | 65.00 | -0.55% | 309,088 |
| Mar 25, 2026 | 65.85 | 66.04 | 64.99 | 65.36 | 65.36 | 0.21% | 353,312 |
| Mar 24, 2026 | 64.40 | 66.48 | 64.40 | 65.22 | 65.22 | 0.56% | 294,240 |
| Mar 23, 2026 | 64.82 | 65.70 | 64.14 | 64.86 | 64.86 | 1.66% | 524,010 |
| Mar 20, 2026 | 66.39 | 66.88 | 63.43 | 63.80 | 63.80 | -4.58% | 1,574,219 |
| Mar 19, 2026 | 67.26 | 67.66 | 66.54 | 66.86 | 66.86 | -0.79% | 339,588 |
| Mar 18, 2026 | 67.40 | 67.42 | 66.03 | 67.39 | 67.39 | -0.41% | 409,698 |
| Mar 17, 2026 | 68.44 | 68.44 | 67.34 | 67.67 | 67.67 | -0.32% | 382,922 |
| Mar 16, 2026 | 68.35 | 68.97 | 67.68 | 67.89 | 67.89 | -0.77% | 591,219 |
| Mar 13, 2026 | 66.86 | 68.90 | 66.86 | 68.42 | 68.42 | 1.74% | 545,867 |
| Mar 12, 2026 | 66.36 | 68.27 | 66.09 | 67.25 | 66.58 | 0.42% | 431,461 |
| Mar 11, 2026 | 67.61 | 68.27 | 66.79 | 66.97 | 66.30 | -1.27% | 417,521 |
| Mar 10, 2026 | 67.97 | 69.07 | 67.55 | 67.83 | 67.15 | -2.12% | 535,517 |
| Mar 9, 2026 | 69.11 | 69.57 | 67.86 | 69.30 | 68.61 | -0.59% | 403,411 |
| Mar 6, 2026 | 69.51 | 70.14 | 68.69 | 69.71 | 69.02 | -0.90% | 390,300 |
| Mar 5, 2026 | 70.93 | 71.24 | 69.56 | 70.34 | 69.64 | -1.86% | 487,992 |
| Mar 4, 2026 | 70.76 | 72.21 | 69.72 | 71.67 | 70.96 | 1.26% | 464,804 |
| Mar 3, 2026 | 68.34 | 70.92 | 68.18 | 70.78 | 70.07 | 1.19% | 458,343 |
| Mar 2, 2026 | 69.25 | 70.34 | 69.22 | 69.95 | 69.25 | -0.01% | 309,122 |
| Feb 27, 2026 | 69.61 | 70.38 | 69.61 | 69.96 | 69.26 | 0.20% | 482,163 |
| Feb 26, 2026 | 69.43 | 70.13 | 69.15 | 69.82 | 69.12 | 0.29% | 329,947 |
| Feb 25, 2026 | 69.67 | 70.01 | 68.67 | 69.62 | 68.93 | 0.29% | 348,929 |
| Feb 24, 2026 | 69.25 | 70.69 | 68.31 | 69.42 | 68.73 | 0.32% | 345,339 |
| Feb 23, 2026 | 69.28 | 70.04 | 68.58 | 69.20 | 68.51 | 0.39% | 485,960 |
| Feb 20, 2026 | 69.01 | 69.07 | 67.94 | 68.93 | 68.24 | 0.57% | 537,972 |
| Feb 19, 2026 | 68.54 | 69.07 | 67.67 | 68.54 | 67.86 | 0.12% | 828,695 |
| Feb 18, 2026 | 69.08 | 70.38 | 68.42 | 68.46 | 67.78 | -1.18% | 875,415 |
| Feb 17, 2026 | 70.13 | 71.26 | 69.11 | 69.28 | 68.59 | -0.57% | 859,016 |
| Feb 13, 2026 | 68.84 | 69.84 | 68.84 | 69.68 | 68.99 | 1.29% | 530,805 |
| Feb 12, 2026 | 68.19 | 69.84 | 68.19 | 68.79 | 68.10 | 0.50% | 1,099,130 |
| Feb 11, 2026 | 68.16 | 69.21 | 68.02 | 68.45 | 67.77 | 0.15% | 625,074 |
| Feb 10, 2026 | 67.40 | 68.61 | 67.33 | 68.35 | 67.67 | 1.50% | 484,677 |
| Feb 9, 2026 | 68.09 | 68.09 | 66.38 | 67.34 | 66.67 | -1.23% | 357,371 |
| Feb 6, 2026 | 70.51 | 71.25 | 68.12 | 68.18 | 67.50 | -2.38% | 557,863 |
| Feb 5, 2026 | 69.46 | 70.75 | 69.20 | 69.84 | 69.14 | 1.38% | 855,745 |
| Feb 4, 2026 | 69.89 | 70.18 | 68.68 | 68.89 | 68.20 | -0.61% | 636,541 |
| Feb 3, 2026 | 67.62 | 69.39 | 67.62 | 69.31 | 68.62 | 2.44% | 961,462 |
| Feb 2, 2026 | 68.45 | 68.52 | 67.34 | 67.66 | 66.99 | -0.29% | 1,012,642 |
| Jan 30, 2026 | 67.13 | 68.25 | 66.60 | 67.86 | 67.18 | 0.34% | 1,451,558 |
| Jan 29, 2026 | 66.88 | 67.80 | 66.54 | 67.63 | 66.96 | 1.70% | 591,423 |
| Jan 28, 2026 | 67.08 | 67.63 | 66.26 | 66.50 | 65.84 | -1.39% | 882,020 |
| Jan 27, 2026 | 66.49 | 67.54 | 66.34 | 67.44 | 66.77 | 1.20% | 586,209 |
| Jan 26, 2026 | 66.66 | 67.49 | 66.17 | 66.64 | 65.98 | 0.23% | 708,113 |
| Jan 23, 2026 | 67.47 | 67.71 | 66.08 | 66.49 | 65.83 | -1.80% | 1,088,992 |
| Jan 22, 2026 | 68.52 | 68.72 | 67.53 | 67.71 | 67.04 | -1.01% | 555,230 |
| Jan 21, 2026 | 67.82 | 68.81 | 67.52 | 68.40 | 67.72 | 0.83% | 459,002 |
| Jan 20, 2026 | 66.89 | 68.33 | 66.55 | 67.84 | 67.16 | -1.27% | 401,968 |
| Jan 16, 2026 | 67.98 | 68.74 | 67.42 | 68.71 | 68.03 | 0.39% | 513,721 |
| Jan 15, 2026 | 67.72 | 69.03 | 67.60 | 68.44 | 67.76 | 1.33% | 279,115 |
| Jan 14, 2026 | 66.02 | 67.81 | 66.02 | 67.54 | 66.87 | 1.75% | 348,120 |
| Jan 13, 2026 | 66.01 | 66.99 | 65.72 | 66.38 | 65.72 | 0.79% | 310,132 |
| Jan 12, 2026 | 65.92 | 66.61 | 65.40 | 65.86 | 65.20 | -0.23% | 434,359 |
| Jan 9, 2026 | 66.08 | 67.10 | 65.27 | 66.01 | 65.35 | -0.35% | 415,075 |
| Jan 8, 2026 | 66.63 | 67.99 | 65.30 | 66.24 | 65.58 | -1.34% | 842,339 |
| Jan 7, 2026 | 65.17 | 67.28 | 64.66 | 67.14 | 66.47 | 3.34% | 1,004,139 |
| Jan 6, 2026 | 64.07 | 65.02 | 64.03 | 64.97 | 64.32 | 0.49% | 260,474 |
| Jan 5, 2026 | 64.65 | 64.72 | 63.55 | 64.65 | 64.01 | -0.15% | 293,026 |
| Jan 2, 2026 | 64.56 | 65.08 | 63.82 | 64.75 | 64.10 | 0.33% | 369,464 |
| Dec 31, 2025 | 64.94 | 64.97 | 64.47 | 64.54 | 63.90 | -0.23% | 422,974 |
| Dec 30, 2025 | 64.99 | 65.00 | 64.51 | 64.69 | 64.05 | -0.26% | 266,046 |
| Dec 29, 2025 | 64.54 | 65.23 | 64.54 | 64.86 | 64.21 | 0.87% | 220,813 |
| Dec 26, 2025 | 64.65 | 64.89 | 64.09 | 64.30 | 63.66 | -0.45% | 141,450 |
| Dec 24, 2025 | 64.45 | 64.75 | 64.23 | 64.59 | 63.95 | 0.17% | 155,415 |
| Dec 23, 2025 | 63.89 | 64.91 | 63.72 | 64.48 | 63.84 | 0.84% | 333,014 |
| Dec 22, 2025 | 62.82 | 64.21 | 62.80 | 63.94 | 63.30 | 1.78% | 588,757 |
| Dec 19, 2025 | 64.18 | 64.18 | 62.48 | 62.82 | 62.19 | -2.21% | 1,552,898 |
| Dec 18, 2025 | 65.92 | 66.17 | 64.18 | 64.24 | 63.60 | -2.28% | 1,046,672 |
| Dec 17, 2025 | 65.24 | 65.93 | 64.89 | 65.74 | 65.09 | 0.43% | 582,615 |
| Dec 16, 2025 | 66.95 | 67.30 | 65.42 | 65.46 | 64.81 | -1.73% | 607,767 |
| Dec 15, 2025 | 67.42 | 67.54 | 65.71 | 66.61 | 65.95 | -1.81% | 730,042 |
| Dec 12, 2025 | 67.92 | 68.58 | 67.83 | 67.84 | 66.51 | - | 840,527 |
| Dec 11, 2025 | 67.62 | 68.28 | 67.17 | 67.84 | 66.51 | 1.25% | 744,742 |
| Dec 10, 2025 | 66.65 | 67.24 | 66.08 | 67.00 | 65.69 | 1.06% | 550,090 |
| Dec 9, 2025 | 65.85 | 66.96 | 65.85 | 66.30 | 65.00 | 0.91% | 645,150 |
| Dec 8, 2025 | 65.57 | 66.34 | 65.05 | 65.70 | 64.41 | 0.20% | 636,524 |
| Dec 5, 2025 | 65.67 | 65.70 | 65.06 | 65.57 | 64.29 | -0.15% | 365,528 |
| Dec 4, 2025 | 66.31 | 66.85 | 65.48 | 65.67 | 64.38 | -1.57% | 451,827 |
| Dec 3, 2025 | 67.74 | 67.82 | 66.03 | 66.72 | 65.41 | -0.58% | 838,320 |