NorthWestern Energy Group, Inc. (NWE)

NASDAQ: NWE · Real-Time Price · USD

73.42

+1.98 (2.77%)

At close: Jun 26, 2026, 4:00 PM EDT

73.42

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

NorthWestern Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	71.99	73.82	71.70	73.42	73.42	2.77%	1,761,230
Jun 25, 2026	71.05	72.11	71.05	71.44	71.44	-0.43%	327,859
Jun 24, 2026	70.95	71.82	70.73	71.75	71.75	1.13%	467,298
Jun 23, 2026	70.22	71.15	69.86	70.95	70.95	1.42%	453,155
Jun 22, 2026	69.87	70.57	69.71	69.96	69.96	0.11%	655,826
Jun 18, 2026	69.81	70.31	69.06	69.88	69.88	0.92%	849,188
Jun 17, 2026	69.98	70.44	68.88	69.24	69.24	-1.87%	379,871
Jun 16, 2026	70.92	71.68	69.68	70.56	70.56	-0.30%	516,637
Jun 15, 2026	69.80	71.16	69.80	70.77	70.77	0.55%	481,287
Jun 12, 2026	69.56	71.37	69.56	71.05	70.38	2.29%	615,580
Jun 11, 2026	70.29	71.32	69.43	69.46	68.80	-0.37%	497,219
Jun 10, 2026	67.20	70.19	67.20	69.72	69.06	6.15%	798,855
Jun 9, 2026	69.98	70.60	65.49	65.68	65.06	-5.97%	1,107,672
Jun 8, 2026	70.79	71.23	69.57	69.85	69.19	-0.88%	890,094
Jun 5, 2026	70.19	71.13	69.77	70.47	69.81	1.24%	405,437
Jun 4, 2026	70.17	70.17	68.48	69.61	68.95	0.65%	389,442
Jun 3, 2026	69.63	70.77	68.48	69.16	68.51	-0.92%	917,137
Jun 2, 2026	67.89	70.01	67.89	69.80	69.14	2.30%	818,209
Jun 1, 2026	69.73	70.30	68.20	68.23	67.59	-3.37%	582,835
May 29, 2026	70.59	71.50	70.44	70.61	69.94	-0.38%	680,576
May 28, 2026	72.39	72.78	70.78	70.88	70.21	-2.03%	336,093
May 27, 2026	71.85	72.82	71.68	72.35	71.67	-0.12%	388,686
May 26, 2026	72.04	72.80	71.88	72.44	71.76	0.71%	349,669
May 22, 2026	71.84	72.29	71.40	71.93	71.25	0.20%	322,363
May 21, 2026	71.10	71.98	70.84	71.79	71.11	0.35%	429,266
May 20, 2026	70.97	71.95	70.87	71.54	70.87	0.80%	382,353
May 19, 2026	71.48	71.72	70.74	70.97	70.30	-0.71%	321,867
May 18, 2026	71.32	72.24	70.97	71.48	70.81	1.77%	448,697
May 15, 2026	70.73	71.25	69.29	70.24	69.58	-2.01%	817,627
May 14, 2026	71.61	71.92	71.22	71.68	71.00	0.70%	325,420
May 13, 2026	71.54	71.54	70.25	71.18	70.51	-0.45%	519,953
May 12, 2026	71.22	71.59	70.32	71.50	70.83	1.03%	301,409
May 11, 2026	72.69	72.86	70.72	70.77	70.10	-2.24%	365,550
May 8, 2026	73.00	73.00	72.07	72.39	71.71	-0.03%	330,662
May 7, 2026	70.99	73.72	69.95	72.41	71.73	1.87%	479,592
May 6, 2026	71.62	71.70	70.16	71.08	70.41	0.13%	476,923
May 5, 2026	71.83	72.44	70.93	70.99	70.32	-1.31%	256,638
May 4, 2026	71.86	72.88	71.00	71.93	71.25	-0.77%	417,712
May 1, 2026	72.25	73.58	71.95	72.49	71.81	0.21%	382,057
Apr 30, 2026	71.12	72.60	71.12	72.34	71.66	1.40%	429,265
Apr 29, 2026	72.00	72.38	71.26	71.34	70.67	-1.44%	404,968
Apr 28, 2026	73.43	73.43	71.78	72.38	71.70	-0.15%	694,205
Apr 27, 2026	71.97	72.62	71.81	72.49	71.81	1.83%	399,637
Apr 24, 2026	71.30	71.92	71.00	71.19	70.52	-0.64%	233,017
Apr 23, 2026	70.06	71.76	70.06	71.65	70.97	3.18%	221,123
Apr 22, 2026	71.45	71.45	68.81	69.44	68.79	-1.49%	449,404
Apr 21, 2026	71.89	72.24	70.32	70.49	69.83	-2.54%	283,397
Apr 20, 2026	72.74	73.47	72.04	72.33	71.65	-0.21%	275,052
Apr 17, 2026	73.79	73.79	72.13	72.48	71.80	-1.12%	412,551
Apr 16, 2026	72.99	73.74	72.41	73.30	72.61	-0.08%	436,327
Apr 15, 2026	73.04	75.18	72.74	73.36	72.67	0.11%	616,941
Apr 14, 2026	68.78	73.82	68.27	73.28	72.59	6.30%	768,016
Apr 13, 2026	70.72	70.72	68.58	68.94	68.29	-2.37%	264,042
Apr 10, 2026	70.34	70.88	70.12	70.61	69.94	-0.14%	287,906
Apr 9, 2026	70.22	71.17	70.22	70.71	70.04	0.26%	393,317
Apr 8, 2026	69.54	70.62	69.45	70.53	69.86	1.21%	556,190
Apr 7, 2026	68.11	70.91	68.11	69.69	69.03	2.32%	1,024,984
Apr 6, 2026	67.42	68.25	67.42	68.11	67.47	0.77%	686,991
Apr 2, 2026	66.77	67.64	65.96	67.59	66.95	1.76%	717,374
Apr 1, 2026	66.86	67.14	65.69	66.42	65.79	0.73%	893,411
Mar 31, 2026	66.30	66.86	64.19	65.94	65.32	0.17%	550,143
Mar 30, 2026	65.77	66.77	65.52	65.83	65.21	0.94%	566,186
Mar 27, 2026	64.71	65.53	64.61	65.22	64.60	0.34%	990,811
Mar 26, 2026	65.31	65.78	64.88	65.00	64.39	-0.55%	309,088
Mar 25, 2026	65.85	66.04	64.99	65.36	64.74	0.21%	353,312
Mar 24, 2026	64.40	66.48	64.40	65.22	64.60	0.56%	294,240
Mar 23, 2026	64.82	65.70	64.14	64.86	64.25	1.66%	524,010
Mar 20, 2026	66.39	66.88	63.43	63.80	63.20	-4.58%	1,574,219
Mar 19, 2026	67.26	67.66	66.54	66.86	66.23	-0.79%	339,588
Mar 18, 2026	67.40	67.42	66.03	67.39	66.75	-0.41%	409,698
Mar 17, 2026	68.44	68.44	67.34	67.67	67.03	-0.32%	382,922
Mar 16, 2026	68.35	68.97	67.68	67.89	67.25	-0.77%	591,219
Mar 13, 2026	66.86	68.90	66.86	68.42	67.77	2.76%	545,867
Mar 12, 2026	66.36	68.27	66.09	67.25	65.95	0.42%	431,461
Mar 11, 2026	67.61	68.27	66.79	66.97	65.68	-1.27%	417,521
Mar 10, 2026	67.97	69.07	67.55	67.83	66.52	-2.12%	535,517
Mar 9, 2026	69.11	69.57	67.86	69.30	67.96	-0.59%	403,411
Mar 6, 2026	69.51	70.14	68.69	69.71	68.36	-0.90%	390,300
Mar 5, 2026	70.93	71.24	69.56	70.34	68.98	-1.86%	487,992
Mar 4, 2026	70.76	72.21	69.72	71.67	70.29	1.26%	464,804
Mar 3, 2026	68.34	70.92	68.18	70.78	69.41	1.19%	458,343
Mar 2, 2026	69.25	70.34	69.22	69.95	68.60	-0.01%	309,122
Feb 27, 2026	69.61	70.38	69.61	69.96	68.61	0.20%	482,163
Feb 26, 2026	69.43	70.13	69.15	69.82	68.47	0.29%	329,947
Feb 25, 2026	69.67	70.01	68.67	69.62	68.28	0.29%	348,929
Feb 24, 2026	69.25	70.69	68.31	69.42	68.08	0.32%	345,339
Feb 23, 2026	69.28	70.04	68.58	69.20	67.86	0.39%	485,960
Feb 20, 2026	69.01	69.07	67.94	68.93	67.60	0.57%	537,972
Feb 19, 2026	68.54	69.07	67.67	68.54	67.22	0.12%	828,695
Feb 18, 2026	69.08	70.38	68.42	68.46	67.14	-1.18%	875,415
Feb 17, 2026	70.13	71.26	69.11	69.28	67.94	-0.57%	859,016
Feb 13, 2026	68.84	69.84	68.84	69.68	68.34	1.29%	530,805
Feb 12, 2026	68.19	69.84	68.19	68.79	67.46	0.50%	1,099,130
Feb 11, 2026	68.16	69.21	68.02	68.45	67.13	0.15%	625,074
Feb 10, 2026	67.40	68.61	67.33	68.35	67.03	1.50%	484,677
Feb 9, 2026	68.09	68.09	66.38	67.34	66.04	-1.23%	357,371
Feb 6, 2026	70.51	71.25	68.12	68.18	66.86	-2.38%	557,863
Feb 5, 2026	69.46	70.75	69.20	69.84	68.49	1.38%	855,745
Feb 4, 2026	69.89	70.18	68.68	68.89	67.56	-0.61%	636,541
Feb 3, 2026	67.62	69.39	67.62	69.31	67.97	2.44%	961,462