NorthWestern Energy Group, Inc. - Common Stock (NWE)

Last Price64.54

Change-0.15 (-0.23%)

NASDAQ · Last Trade: Jan 1st, 1:34 AM EST

Historical Prices For NorthWestern Energy Group, Inc. - Common Stock (NWE)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	64.94	64.97	64.47	64.54	422,974	64.54
12/30/2025	64.99	65.00	64.50	64.69	266,046	64.69
12/29/2025	64.54	65.22	64.54	64.86	220,705	64.86
12/26/2025	64.65	64.89	64.09	64.30	141,450	64.30
12/24/2025	64.45	64.75	64.23	64.59	155,415	64.59
12/23/2025	63.89	64.91	63.72	64.48	333,014	64.48
12/22/2025	62.82	64.20	62.80	63.94	588,707	63.94
12/19/2025	64.18	64.18	62.48	62.82	1,552,898	62.82
12/18/2025	65.92	66.17	64.18	64.24	1,046,672	64.24
12/17/2025	65.24	65.93	64.89	65.74	582,615	65.74
12/16/2025	66.95	67.30	65.42	65.46	607,766	65.46
12/15/2025	67.42	67.53	65.71	66.61	730,037	66.61
12/12/2025	67.92	68.58	67.83	67.84	840,527	67.18
12/11/2025	67.62	68.28	67.17	67.84	744,734	67.18
12/10/2025	66.65	67.23	66.08	67.00	550,090	66.35
12/09/2025	65.85	66.95	65.85	66.30	645,142	65.66
12/08/2025	65.57	66.34	65.05	65.70	636,524	65.06
12/05/2025	65.67	65.69	65.06	65.57	365,528	64.93
12/04/2025	66.31	66.85	65.48	65.67	451,826	65.03
12/03/2025	67.74	67.82	66.03	66.72	838,320	66.07
12/02/2025	67.97	68.06	66.89	67.11	568,190	66.46
12/01/2025	68.82	68.82	67.62	67.97	441,411	67.31
11/28/2025	67.95	69.23	67.95	69.09	338,116	68.42
11/26/2025	67.36	68.48	67.35	68.29	675,261	67.63
11/25/2025	67.20	67.80	66.03	67.51	689,759	66.85
11/24/2025	65.74	66.97	65.40	66.77	677,495	66.12
11/21/2025	65.61	66.32	65.41	65.69	573,566	65.05
11/20/2025	65.66	67.23	65.52	65.61	679,397	64.97
11/19/2025	65.64	66.51	65.25	65.34	476,872	64.70
11/18/2025	65.59	66.31	65.34	65.82	671,132	65.18
11/17/2025	65.16	66.11	64.88	65.22	497,566	64.59
11/14/2025	65.51	65.51	64.06	65.11	545,159	64.48
11/13/2025	67.13	67.30	65.15	65.21	488,481	64.58
11/12/2025	67.11	67.46	66.71	67.31	418,222	66.66
11/11/2025	66.32	67.17	66.08	67.12	686,745	66.47
11/10/2025	64.60	66.89	64.60	66.16	739,912	65.52
11/07/2025	63.17	65.69	62.70	65.02	1,009,997	64.39
11/06/2025	60.83	64.12	60.83	63.22	764,714	62.60
11/05/2025	60.89	61.53	60.65	61.01	331,081	60.42
11/04/2025	60.23	60.94	59.85	60.85	298,332	60.26
11/03/2025	59.46	60.07	58.57	60.05	320,967	59.47
10/31/2025	59.52	60.10	58.89	59.67	492,895	59.09
10/30/2025	59.76	60.80	59.48	60.00	276,583	59.42
10/29/2025	60.73	61.19	59.63	59.83	328,733	59.25
10/28/2025	61.92	61.93	61.15	61.36	370,438	60.76
10/27/2025	62.00	62.29	61.56	62.04	256,452	61.44
10/24/2025	61.72	62.43	61.42	62.32	233,438	61.71
10/23/2025	61.72	61.88	61.05	61.68	235,334	61.08
10/22/2025	61.17	61.90	60.81	61.63	309,709	61.03
10/21/2025	60.62	61.45	60.62	61.15	255,069	60.56
10/20/2025	59.66	60.90	59.38	60.88	363,214	60.29
10/17/2025	59.01	59.46	58.86	59.27	483,358	58.69
10/16/2025	59.02	59.64	58.81	59.09	496,629	58.52
10/15/2025	58.15	59.20	58.15	59.00	249,415	58.43
10/14/2025	57.12	58.69	57.12	58.33	604,725	57.76
10/13/2025	57.68	58.08	57.23	57.33	236,493	56.77
10/10/2025	58.15	58.76	57.26	57.71	310,995	57.15
10/09/2025	58.89	59.26	58.22	58.31	368,524	57.74
10/08/2025	59.45	59.45	58.53	59.00	337,498	58.43
10/07/2025	57.71	58.93	57.71	58.89	362,957	58.32
10/06/2025	57.38	58.27	57.38	58.11	283,838	57.54
10/03/2025	56.97	57.77	56.97	57.73	279,367	57.17
10/02/2025	57.10	57.47	56.62	57.03	239,337	56.48
10/01/2025	58.54	58.67	57.53	57.55	298,663	56.99