NasdaqGS - Delayed Quote USD

NorthWestern Energy Group, Inc. (NWE)

50.45 +0.05 (+0.10%)
At close: April 23 at 4:00 PM EDT
49.05 -1.38 (-2.74%)
After hours: April 23 at 4:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 50.18 50.91 50.18 50.45 50.45 193,600
Apr 22, 2024 50.02 50.65 49.76 50.40 50.40 256,000
Apr 19, 2024 48.86 50.19 48.86 50.13 50.13 269,400
Apr 18, 2024 48.52 49.06 48.47 48.93 48.93 293,300
Apr 17, 2024 47.85 48.65 47.80 48.52 48.52 316,800
Apr 16, 2024 48.22 48.22 47.48 47.90 47.90 186,100
Apr 15, 2024 48.82 49.31 48.18 48.46 48.46 247,100
Apr 12, 2024 49.11 49.40 48.59 48.90 48.90 302,100
Apr 11, 2024 49.19 49.19 48.51 48.98 48.98 203,900
Apr 10, 2024 49.68 50.35 48.38 48.75 48.75 276,900
Apr 9, 2024 50.49 50.62 50.20 50.54 50.54 178,900
Apr 8, 2024 49.97 50.48 49.97 50.25 50.25 261,100
Apr 5, 2024 49.94 50.02 49.37 49.88 49.88 205,500
Apr 4, 2024 50.62 50.66 49.75 50.14 50.14 211,600
Apr 3, 2024 50.23 50.62 49.97 50.27 50.27 292,700
Apr 2, 2024 50.25 50.80 50.07 50.36 50.36 409,800
Apr 1, 2024 50.98 51.02 50.11 50.65 50.65 253,500
Mar 28, 2024 50.30 51.09 50.30 50.93 50.93 416,500
Mar 27, 2024 49.29 50.30 49.29 50.29 50.29 222,800
Mar 26, 2024 49.50 49.50 48.82 48.99 48.99 353,600
Mar 25, 2024 49.47 49.47 48.71 49.19 49.19 222,400
Mar 22, 2024 49.55 49.60 49.07 49.12 49.12 335,300
Mar 21, 2024 48.90 49.94 48.85 49.16 49.16 277,500
Mar 20, 2024 48.89 49.23 48.50 48.85 48.85 254,500
Mar 19, 2024 49.01 49.45 48.73 49.00 49.00 524,900
Mar 18, 2024 48.61 49.25 48.50 48.91 48.91 559,800
Mar 15, 2024 48.09 48.91 48.09 48.65 48.65 1,046,100
Mar 14, 2024 0.65 Dividend
Mar 14, 2024 49.00 49.27 47.72 48.28 48.28 332,600
Mar 13, 2024 49.86 50.37 49.40 49.65 49.00 363,000
Mar 12, 2024 49.86 50.00 49.31 49.62 48.97 211,400
Mar 11, 2024 49.57 50.11 49.51 49.97 49.32 244,900
Mar 8, 2024 49.73 49.73 49.32 49.52 48.87 264,600
Mar 7, 2024 49.17 49.75 49.02 49.43 48.78 280,400
Mar 6, 2024 48.50 48.90 48.17 48.68 48.04 519,800
Mar 5, 2024 48.56 49.27 47.94 48.04 47.41 230,600
Mar 4, 2024 47.87 48.53 47.78 48.44 47.81 265,300
Mar 1, 2024 47.88 48.27 47.23 48.08 47.45 318,300
Feb 29, 2024 48.29 48.55 47.70 47.92 47.29 541,900
Feb 28, 2024 48.24 48.47 47.72 47.89 47.26 385,900
Feb 27, 2024 48.11 48.59 47.93 48.53 47.89 388,300
Feb 26, 2024 48.80 48.83 47.88 48.08 47.45 285,300
Feb 23, 2024 49.15 49.43 48.94 49.10 48.46 243,700
Feb 22, 2024 49.01 49.29 48.42 49.24 48.60 466,100
Feb 21, 2024 49.13 49.42 48.98 49.32 48.67 357,900
Feb 20, 2024 48.82 49.83 48.54 48.92 48.28 469,300
Feb 16, 2024 49.18 49.33 48.50 48.83 48.19 589,100
Feb 15, 2024 47.15 49.36 46.78 49.20 48.56 749,300
Feb 14, 2024 46.82 46.92 46.40 46.70 46.09 319,400
Feb 13, 2024 47.15 47.20 46.15 46.59 45.98 597,300
Feb 12, 2024 47.44 47.85 47.29 47.59 46.97 437,900
Feb 9, 2024 47.06 47.35 46.80 47.30 46.68 266,100
Feb 8, 2024 46.50 47.10 46.37 47.08 46.46 304,100
Feb 7, 2024 47.23 47.23 46.48 46.62 46.01 271,100
Feb 6, 2024 46.80 47.33 46.80 47.07 46.45 309,600
Feb 5, 2024 47.33 47.48 46.65 46.97 46.36 356,800
Feb 2, 2024 47.98 48.45 47.22 47.99 47.36 514,900
Feb 1, 2024 48.08 48.75 47.75 48.71 48.07 339,700
Jan 31, 2024 48.84 49.19 47.84 48.12 47.49 705,300
Jan 30, 2024 48.51 48.79 48.22 48.57 47.93 265,900
Jan 29, 2024 47.75 48.70 47.59 48.63 47.99 482,300
Jan 26, 2024 48.36 48.43 47.73 47.79 47.16 251,200
Jan 25, 2024 48.07 48.44 47.60 47.95 47.32 517,700
Jan 24, 2024 48.71 48.91 47.11 47.40 46.78 2,238,000
Jan 23, 2024 48.08 48.46 47.46 48.38 47.75 678,400
Jan 22, 2024 47.88 48.17 47.44 47.87 47.24 647,300
Jan 19, 2024 47.54 47.63 46.94 47.41 46.79 545,500
Jan 18, 2024 47.84 47.91 47.13 47.45 46.83 549,200
Jan 17, 2024 47.74 48.40 47.52 47.83 47.20 475,600
Jan 16, 2024 49.40 49.40 48.18 48.21 47.58 549,500
Jan 12, 2024 50.04 50.29 49.50 49.69 49.04 339,500
Jan 11, 2024 51.30 51.30 49.61 49.69 49.04 276,700
Jan 10, 2024 51.55 51.80 51.24 51.30 50.63 329,200
Jan 9, 2024 50.92 51.49 50.58 51.47 50.80 377,400
Jan 8, 2024 50.90 51.38 50.68 51.37 50.70 322,100
Jan 5, 2024 50.59 51.35 50.59 50.77 50.11 329,600
Jan 4, 2024 50.70 51.23 50.57 50.90 50.23 565,200
Jan 3, 2024 51.34 51.60 50.65 51.18 50.51 318,100
Jan 2, 2024 50.90 51.51 50.73 51.16 50.49 587,800
Dec 29, 2023 51.25 51.36 50.71 50.89 50.22 399,200
Dec 28, 2023 50.81 51.61 50.65 51.43 50.76 259,200
Dec 27, 2023 51.55 51.55 50.95 51.10 50.43 281,900
Dec 26, 2023 51.44 51.75 51.28 51.35 50.68 230,600
Dec 22, 2023 51.27 52.05 51.12 51.18 50.51 247,800
Dec 21, 2023 51.24 51.56 50.57 50.99 50.32 308,400
Dec 20, 2023 51.75 51.97 51.06 51.09 50.42 598,500
Dec 19, 2023 50.48 51.65 50.38 51.62 50.94 475,200
Dec 18, 2023 51.23 51.23 50.36 50.58 49.92 496,600
Dec 15, 2023 51.79 52.01 50.33 50.83 50.16 1,434,000
Dec 14, 2023 0.64 Dividend
Dec 14, 2023 53.12 53.73 51.89 52.05 51.37 450,000
Dec 13, 2023 51.40 53.67 51.19 53.60 52.27 389,500
Dec 12, 2023 51.86 51.96 51.26 51.54 50.26 245,500
Dec 11, 2023 51.71 51.84 51.21 51.74 50.45 311,900
Dec 8, 2023 52.12 52.15 51.55 51.87 50.58 356,800
Dec 7, 2023 51.69 52.15 51.58 52.01 50.72 345,000
Dec 6, 2023 51.76 52.39 51.76 51.83 50.54 277,600
Dec 5, 2023 51.34 51.81 50.82 51.80 50.51 406,300
Dec 4, 2023 51.42 51.88 51.14 51.32 50.04 427,200
Dec 1, 2023 50.34 51.44 50.11 51.42 50.14 332,400
Nov 30, 2023 50.34 50.90 50.14 50.31 49.06 481,800
Nov 29, 2023 51.24 51.30 50.47 50.52 49.26 368,300
Nov 28, 2023 50.53 51.21 50.15 50.89 49.62 352,900
Nov 27, 2023 50.97 51.13 50.42 50.45 49.20 382,600
Nov 24, 2023 51.09 51.13 50.74 51.13 49.86 98,900
Nov 22, 2023 50.87 51.07 50.52 50.90 49.63 290,900
Nov 21, 2023 50.85 50.85 50.43 50.60 49.34 328,400
Nov 20, 2023 51.09 51.23 50.43 50.86 49.59 399,500
Nov 17, 2023 51.50 51.65 50.93 51.27 49.99 393,700
Nov 16, 2023 50.85 51.25 50.58 51.15 49.88 273,000
Nov 15, 2023 50.54 51.28 50.50 50.63 49.37 326,000
Nov 14, 2023 49.37 50.62 49.37 50.52 49.26 330,000
Nov 13, 2023 48.41 48.82 48.04 48.29 47.09 206,800
Nov 10, 2023 49.17 50.31 48.54 48.63 47.42 286,200
Nov 9, 2023 49.25 49.56 48.81 48.90 47.68 276,800
Nov 8, 2023 50.57 50.57 49.04 49.38 48.15 369,400
Nov 7, 2023 50.82 51.00 50.19 50.55 49.29 440,900
Nov 6, 2023 51.65 51.85 50.96 51.43 50.15 464,600
Nov 3, 2023 51.47 52.31 51.35 51.90 50.61 570,100
Nov 2, 2023 49.04 50.89 49.03 50.76 49.50 620,200
Nov 1, 2023 47.99 49.04 47.88 48.97 47.75 431,600
Oct 31, 2023 47.58 48.06 47.06 48.01 46.82 435,600
Oct 30, 2023 47.46 47.81 46.66 47.42 46.24 552,900
Oct 27, 2023 47.78 47.82 46.20 46.55 45.39 458,400
Oct 26, 2023 47.69 48.17 47.51 47.63 46.45 499,900
Oct 25, 2023 46.99 47.77 46.94 47.49 46.31 423,700
Oct 24, 2023 47.22 47.51 47.01 47.45 46.27 331,700
Oct 23, 2023 46.71 47.40 46.38 46.79 45.63 344,500
Oct 20, 2023 47.42 47.79 47.03 47.09 45.92 419,500
Oct 19, 2023 48.05 48.25 47.28 47.28 46.10 349,200
Oct 18, 2023 48.59 48.90 47.85 48.05 46.85 327,600
Oct 17, 2023 48.78 49.29 48.67 48.79 47.58 404,500
Oct 16, 2023 48.79 49.30 48.49 49.02 47.80 364,200
Oct 13, 2023 49.33 49.39 47.90 48.41 47.21 572,300
Oct 12, 2023 49.34 49.34 48.31 48.83 47.62 302,400
Oct 11, 2023 49.23 49.66 49.09 49.60 48.37 289,100
Oct 10, 2023 49.23 49.55 49.06 49.11 47.89 412,600
Oct 9, 2023 48.67 49.48 48.67 49.39 48.16 392,500
Oct 6, 2023 47.90 48.96 47.44 48.95 47.73 503,700
Oct 5, 2023 48.05 48.76 47.69 48.32 47.12 430,100
Oct 4, 2023 47.41 48.08 46.87 48.01 46.82 447,800
Oct 3, 2023 46.42 47.51 45.97 47.27 46.09 502,800
Oct 2, 2023 47.98 48.22 46.49 46.85 45.68 583,000
Sep 29, 2023 48.20 48.48 47.55 48.06 46.86 401,900
Sep 28, 2023 48.88 48.97 47.74 47.87 46.68 280,600
Sep 27, 2023 49.21 49.40 48.65 48.75 47.54 298,300
Sep 26, 2023 50.18 50.25 49.15 49.21 47.99 273,800
Sep 25, 2023 50.39 50.47 50.00 50.38 49.13 252,700
Sep 22, 2023 50.43 51.03 50.43 50.50 49.24 288,100
Sep 21, 2023 51.80 51.80 50.90 50.91 49.64 274,100
Sep 20, 2023 52.08 52.49 51.83 51.95 50.66 380,900
Sep 19, 2023 51.88 52.52 51.80 51.91 50.62 869,400
Sep 18, 2023 51.96 52.18 51.60 51.88 50.59 428,100
Sep 15, 2023 51.58 52.10 51.31 51.96 50.67 1,817,400
Sep 14, 2023 0.64 Dividend
Sep 14, 2023 50.79 51.52 50.79 51.40 50.12 346,000
Sep 13, 2023 51.32 51.49 50.96 51.13 49.23 447,200
Sep 12, 2023 51.00 51.46 50.72 51.32 49.42 293,000
Sep 11, 2023 50.45 51.03 50.45 50.99 49.10 344,700
Sep 8, 2023 50.15 50.47 49.89 50.25 48.39 235,500
Sep 7, 2023 49.93 50.61 49.70 50.19 48.33 260,100
Sep 6, 2023 49.32 49.68 49.10 49.59 47.75 1,162,100
Sep 5, 2023 50.23 50.23 49.10 49.39 47.56 239,200
Sep 1, 2023 50.69 50.93 50.01 50.36 48.49 246,400
Aug 31, 2023 50.97 51.08 50.36 50.40 48.53 344,900
Aug 30, 2023 50.73 51.16 50.73 50.90 49.01 282,600
Aug 29, 2023 51.13 51.38 50.74 51.00 49.11 325,400
Aug 28, 2023 51.16 51.87 51.16 51.26 49.36 355,800
Aug 25, 2023 51.28 51.43 51.02 51.24 49.34 356,800
Aug 24, 2023 51.71 52.29 51.19 51.21 49.31 248,400
Aug 23, 2023 52.26 52.36 51.62 51.81 49.89 516,200
Aug 22, 2023 51.57 52.44 51.30 52.34 50.40 345,500
Aug 21, 2023 51.03 51.52 50.68 51.49 49.58 403,900
Aug 18, 2023 51.18 51.46 50.96 51.16 49.26 398,500
Aug 17, 2023 51.53 51.58 50.93 50.93 49.04 410,100
Aug 16, 2023 51.54 52.13 51.41 51.72 49.80 355,100
Aug 15, 2023 52.54 53.89 51.36 51.46 49.55 353,100
Aug 14, 2023 54.04 54.43 52.83 52.96 51.00 331,300
Aug 11, 2023 53.99 54.07 53.67 53.90 51.90 216,100
Aug 10, 2023 54.23 54.66 53.74 53.82 51.82 334,400
Aug 9, 2023 54.13 54.74 54.00 54.23 52.22 273,000
Aug 8, 2023 54.54 54.64 53.97 54.40 52.38 378,500
Aug 7, 2023 54.27 54.90 54.27 54.54 52.52 342,000
Aug 4, 2023 54.57 55.11 53.94 54.30 52.29 315,900
Aug 3, 2023 55.97 55.97 54.51 54.53 52.51 379,200
Aug 2, 2023 55.89 56.77 55.80 55.95 53.88 314,500
Aug 1, 2023 56.45 56.64 55.89 55.99 53.91 269,300
Jul 31, 2023 57.06 57.26 56.23 56.47 54.38 433,000
Jul 28, 2023 57.15 57.50 56.24 56.82 54.71 429,800
Jul 27, 2023 57.04 57.65 56.04 56.98 54.87 623,100
Jul 26, 2023 55.95 57.24 55.95 56.90 54.79 708,000
Jul 25, 2023 56.70 57.00 54.79 55.94 53.87 890,100
Jul 24, 2023 57.48 57.74 57.04 57.60 55.46 359,100
Jul 21, 2023 58.12 58.38 57.37 57.39 55.26 372,500
Jul 20, 2023 57.51 58.03 57.07 58.01 55.86 262,300
Jul 19, 2023 57.11 57.54 56.99 57.17 55.05 344,500
Jul 18, 2023 56.97 57.53 56.37 57.03 54.92 233,700
Jul 17, 2023 56.51 57.41 56.16 56.86 54.75 289,000
Jul 14, 2023 57.13 57.37 56.63 56.85 54.74 173,600
Jul 13, 2023 57.20 57.48 56.88 57.34 55.21 216,300
Jul 12, 2023 57.00 57.57 56.79 57.17 55.05 365,100
Jul 11, 2023 56.20 56.64 55.78 56.59 54.49 134,100
Jul 10, 2023 56.34 56.76 55.81 56.16 54.08 276,900
Jul 7, 2023 56.73 56.97 56.06 56.42 54.33 551,200
Jul 6, 2023 56.98 57.02 56.34 56.59 54.49 215,800
Jul 5, 2023 56.98 57.85 56.78 57.33 55.20 142,700
Jul 3, 2023 56.78 57.41 56.78 57.23 55.11 105,500
Jun 30, 2023 57.04 57.13 56.60 56.76 54.66 315,100
Jun 29, 2023 56.96 57.52 56.41 56.79 54.68 290,800
Jun 28, 2023 57.66 57.66 56.52 56.91 54.80 289,400
Jun 27, 2023 57.05 57.63 56.87 57.53 55.40 307,200
Jun 26, 2023 56.34 57.18 56.14 57.01 54.90 283,400
Jun 23, 2023 57.95 58.09 56.09 56.13 54.05 734,500
Jun 22, 2023 58.79 58.79 57.54 57.75 55.61 244,300
Jun 21, 2023 58.44 59.12 57.44 58.61 56.44 297,400
Jun 20, 2023 58.73 59.08 57.80 58.45 56.28 326,200
Jun 16, 2023 58.69 59.13 58.32 58.73 56.55 743,600
Jun 15, 2023 58.05 58.47 57.75 58.40 56.23 301,900
Jun 14, 2023 0.64 Dividend
Jun 14, 2023 58.35 59.07 57.92 58.04 55.89 291,800
Jun 13, 2023 58.70 59.59 58.57 59.27 56.46 341,000
Jun 12, 2023 58.94 59.12 58.51 59.03 56.23 308,600
Jun 9, 2023 59.09 59.42 58.48 59.12 56.31 292,400
Jun 8, 2023 58.83 59.25 58.52 59.13 56.32 219,100
Jun 7, 2023 57.65 59.29 57.40 58.95 56.15 284,600
Jun 6, 2023 56.76 57.78 56.54 57.54 54.81 283,500
Jun 5, 2023 57.20 57.89 56.45 56.83 54.13 232,300
Jun 2, 2023 55.95 57.76 55.77 57.63 54.89 294,300
Jun 1, 2023 56.63 56.65 55.89 56.01 53.35 199,500
May 31, 2023 56.61 56.93 56.33 56.59 53.90 305,700
May 30, 2023 56.03 56.81 55.88 56.61 53.92 397,400
May 26, 2023 56.48 56.76 55.87 56.12 53.46 265,200
May 25, 2023 57.25 57.25 56.13 56.50 53.82 132,500
May 24, 2023 57.70 57.96 57.22 57.62 54.88 223,200
May 23, 2023 57.92 58.65 57.61 57.67 54.93 395,600
May 22, 2023 58.26 58.52 57.67 58.01 55.26 174,100
May 19, 2023 58.81 58.89 58.02 58.06 55.30 392,100
May 18, 2023 57.92 58.44 57.46 58.37 55.60 215,700
May 17, 2023 58.52 58.55 57.73 58.36 55.59 273,300
May 16, 2023 58.77 58.82 58.27 58.46 55.68 171,900
May 15, 2023 59.63 59.63 58.60 58.90 56.10 155,900
May 12, 2023 59.46 59.80 59.12 59.36 56.54 141,700
May 11, 2023 59.48 59.68 58.93 59.11 56.30 201,500
May 10, 2023 59.89 60.29 59.44 59.70 56.87 212,300
May 9, 2023 59.44 59.82 59.25 59.53 56.70 148,700
May 8, 2023 59.50 59.81 59.28 59.58 56.75 156,700
May 5, 2023 59.49 59.96 59.32 59.71 56.88 176,100
May 4, 2023 58.69 59.35 58.16 59.33 56.51 248,800
May 3, 2023 58.63 59.72 58.27 58.87 56.07 336,200
May 2, 2023 58.69 58.92 57.59 58.22 55.46 304,600
May 1, 2023 58.62 59.27 58.59 58.94 56.14 264,100
Apr 28, 2023 60.56 60.56 58.40 58.62 55.84 351,700
Apr 27, 2023 57.93 59.02 57.87 58.97 56.17 223,200
Apr 26, 2023 59.03 59.34 57.85 58.12 55.36 280,900
Apr 25, 2023 59.44 59.60 59.05 59.28 56.47 176,900
Apr 24, 2023 59.28 59.73 59.16 59.58 56.75 202,200

Related Tickers

ALE ALLETE, Inc.
59.80
-0.27%
 
AVA Avista Corporation
35.58
+0.65%
 
OTTR Otter Tail Corporation
85.04
+0.90%
 
UTL Unitil Corporation
50.75
+1.16%
 
ELP Companhia Paranaense de Energia - COPEL
7.23
-1.50%
 
BIP-PB Brookfield Infrastructure Partners L.P.
17.46
+2.58%
 
BIP-PA Brookfield Infrastructure Partners L.P.
17.64
+2.26%
 
ELPC Companhia Paranaense de Energia
6.38
-2.89%
 
AES The AES Corporation
17.13
+2.57%
 
MNTK Montauk Renewables, Inc.
3.6500
+1.11%