Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northwestern Energy Group Inc (NY: NWE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 48.64 48.64 48.64 0 +0.23(+0.48%)
Sep 29, 2020 49.31 49.44 48.07 48.41 266,700 -0.74(-1.51%)
Sep 28, 2020 48.88 49.50 48.88 49.15 292,762 +0.46(+0.94%)
Sep 25, 2020 47.97 48.77 47.77 48.69 206,200 +0.31(+0.64%)
Sep 24, 2020 48.00 48.65 47.43 48.38 269,352 +0.37(+0.77%)
Sep 23, 2020 49.01 49.65 48.00 48.01 543,589 -1.08(-2.20%)
Sep 22, 2020 48.91 49.70 48.09 49.09 338,814 +0.17(+0.35%)
Sep 21, 2020 48.95 49.28 48.07 48.92 367,339 +0.23(+0.47%)
Sep 18, 2020 50.21 50.21 48.46 48.69 845,600 -1.28(-2.56%)
Sep 17, 2020 50.05 50.26 49.39 49.97 309,302 -0.41(-0.81%)
Sep 16, 2020 50.05 50.67 49.94 50.38 473,696 +0.33(+0.66%)
Sep 15, 2020 50.41 51.29 49.91 50.05 368,742 +0.01(+0.02%)
Sep 14, 2020 49.86 50.66 49.84 50.04 478,491 -0.19(-0.38%)
Sep 11, 2020 50.99 50.99 50.01 50.23 356,000 -0.75(-1.47%)
Sep 10, 2020 51.52 51.68 50.76 50.98 395,901 -0.54(-1.05%)
Sep 09, 2020 51.15 52.03 50.37 51.52 372,308 +0.67(+1.32%)
Sep 08, 2020 51.94 52.05 50.27 50.85 325,310 -0.98(-1.89%)
Sep 04, 2020 52.69 52.80 51.45 51.83 243,600 -0.63(-1.20%)
Sep 03, 2020 52.64 53.53 52.11 52.46 495,393 +0.19(+0.36%)
Sep 02, 2020 51.54 52.55 51.43 52.27 215,166 +0.77(+1.50%)
Sep 01, 2020 51.30 51.59 50.51 51.50 286,239 -0.14(-0.27%)
Aug 31, 2020 52.01 52.39 51.54 51.64 540,136 -0.58(-1.11%)
Aug 28, 2020 52.63 52.63 51.41 52.22 179,400 +0.03(+0.06%)
Aug 27, 2020 52.11 52.79 51.62 52.19 240,529 +0.58(+1.12%)
Aug 26, 2020 53.22 53.32 51.60 51.61 319,366 -2.01(-3.75%)
Aug 25, 2020 54.35 54.37 52.99 53.62 236,708 -0.78(-1.43%)
Aug 24, 2020 53.61 54.40 53.17 54.40 146,821 +0.96(+1.80%)
Aug 21, 2020 53.37 53.69 52.68 53.44 159,800 +0.02(+0.04%)
Aug 20, 2020 53.61 54.18 53.36 53.42 177,631 -0.63(-1.17%)
Aug 19, 2020 54.66 54.86 53.94 54.05 167,099 -0.38(-0.70%)
Aug 18, 2020 54.87 55.06 54.13 54.43 247,204 -0.62(-1.13%)
Aug 17, 2020 55.28 55.71 54.97 55.05 259,768 -0.47(-0.85%)
Aug 14, 2020 55.00 55.74 54.54 55.52 197,200 +0.04(+0.07%)
Aug 13, 2020 55.43 55.74 55.02 55.48 257,935 -0.44(-0.79%)
Aug 12, 2020 56.14 56.35 55.76 55.92 217,173 +0.31(+0.56%)
Aug 11, 2020 57.48 58.00 55.39 55.61 265,653 -1.29(-2.27%)
Aug 10, 2020 58.26 58.51 56.77 56.90 392,000 -0.97(-1.68%)
Aug 07, 2020 55.89 58.23 55.89 57.87 208,200 +1.50(+2.66%)
Aug 06, 2020 56.83 57.31 56.24 56.37 289,429 -0.37(-0.65%)
Aug 05, 2020 57.09 57.34 56.17 56.74 380,822 +0.14(+0.25%)
Aug 04, 2020 55.39 56.92 55.39 56.60 306,250 +0.88(+1.58%)
Aug 03, 2020 56.26 56.26 54.82 55.72 380,502 -0.54(-0.96%)
Jul 31, 2020 56.05 56.62 55.09 56.26 331,900 -0.15(-0.27%)
Jul 30, 2020 55.97 56.49 55.30 56.41 362,750 +0.00(+0.00%)
Jul 29, 2020 56.34 57.26 54.65 56.41 584,742 +0.51(+0.91%)
Jul 28, 2020 53.87 56.31 53.87 55.90 384,404 +1.86(+3.44%)
Jul 27, 2020 54.40 54.75 53.83 54.04 274,313 -0.75(-1.37%)
Jul 24, 2020 54.98 55.79 54.61 54.79 332,900 +0.03(+0.05%)
Jul 23, 2020 54.75 55.54 54.49 54.76 272,102 -0.18(-0.33%)
Jul 22, 2020 53.57 54.99 53.21 54.94 279,004 +0.87(+1.61%)
Jul 21, 2020 53.44 54.71 53.44 54.07 325,467 +0.85(+1.60%)
Jul 20, 2020 54.57 54.57 53.00 53.22 260,942 -1.63(-2.97%)
Jul 17, 2020 54.70 55.19 54.26 54.85 253,000 +0.25(+0.46%)
Jul 16, 2020 54.38 54.85 54.13 54.60 280,383 +0.34(+0.63%)
Jul 15, 2020 54.90 55.43 53.88 54.26 401,320 +0.79(+1.48%)
Jul 14, 2020 53.41 53.94 52.76 53.47 273,692 +0.34(+0.64%)
Jul 13, 2020 53.51 54.20 52.81 53.13 294,507 -0.19(-0.36%)
Jul 10, 2020 52.72 53.42 52.50 53.32 445,900 +0.90(+1.72%)
Jul 09, 2020 53.20 53.20 50.87 52.42 423,228 -1.15(-2.15%)
Jul 08, 2020 52.91 53.73 52.56 53.57 520,189 +0.27(+0.51%)
Jul 07, 2020 54.00 54.12 53.24 53.30 430,947 -1.46(-2.67%)
Jul 06, 2020 55.70 56.07 54.13 54.76 277,234 -0.55(-0.99%)
Jul 02, 2020 56.36 56.45 55.04 55.31 216,100 -0.10(-0.18%)
Jul 01, 2020 54.57 55.84 54.20 55.41 301,890 +0.89(+1.63%)
Jun 30, 2020 53.70 54.99 53.70 54.52 360,238 +0.42(+0.78%)
Jun 29, 2020 52.66 54.20 52.23 54.10 461,177 +1.96(+3.76%)
Jun 26, 2020 52.00 52.56 51.00 52.14 659,900 -0.10(-0.19%)
Jun 25, 2020 52.56 52.56 51.12 52.24 340,567 -0.62(-1.17%)
Jun 24, 2020 53.37 53.50 51.94 52.86 498,161 -1.28(-2.36%)
Jun 23, 2020 55.26 55.38 53.72 54.14 350,795 -0.46(-0.84%)
Jun 22, 2020 54.08 55.09 53.68 54.60 329,578 +0.04(+0.07%)
Jun 19, 2020 56.19 56.39 54.37 54.56 854,100 -1.15(-2.06%)
Jun 18, 2020 55.34 55.87 54.94 55.71 252,146 -0.19(-0.34%)
Jun 17, 2020 57.04 57.04 54.88 55.90 305,922 -0.92(-1.62%)
Jun 16, 2020 58.03 58.47 56.15 56.82 293,802 +0.34(+0.60%)
Jun 15, 2020 54.15 56.80 53.76 56.48 431,028 +0.90(+1.62%)
Jun 12, 2020 57.64 57.64 54.16 55.58 391,300 -0.93(-1.65%)
Jun 11, 2020 59.32 59.53 56.31 56.51 417,283 -4.19(-6.90%)
Jun 10, 2020 62.15 62.39 60.41 60.70 294,228 -1.52(-2.44%)
Jun 09, 2020 62.53 62.77 61.61 62.22 347,021 -1.02(-1.61%)
Jun 08, 2020 62.69 63.40 62.41 63.24 310,405 +0.43(+0.68%)
Jun 05, 2020 62.34 64.17 62.34 62.81 334,700 +2.05(+3.37%)
Jun 04, 2020 61.49 61.85 59.95 60.76 322,834 -1.34(-2.16%)
Jun 03, 2020 61.12 62.51 61.12 62.10 311,750 +1.89(+3.14%)
Jun 02, 2020 60.95 61.09 59.63 60.21 243,367 -0.24(-0.40%)
Jun 01, 2020 60.04 60.99 59.94 60.45 446,438 +0.33(+0.55%)
May 29, 2020 59.47 60.76 58.86 60.12 413,900 +0.04(+0.07%)
May 28, 2020 61.15 61.42 59.90 60.08 437,933 -0.04(-0.07%)
May 27, 2020 60.30 61.02 59.49 60.12 342,302 +1.00(+1.69%)
May 26, 2020 59.60 60.64 58.89 59.12 304,872 +1.28(+2.21%)
May 22, 2020 58.15 58.15 57.09 57.84 163,600 +0.28(+0.49%)
May 21, 2020 57.84 58.50 57.49 57.56 343,659 -0.24(-0.42%)
May 20, 2020 57.53 58.28 56.93 57.80 298,000 +1.18(+2.08%)
May 19, 2020 57.28 57.85 56.51 56.62 366,042 -1.09(-1.89%)
May 18, 2020 56.57 58.16 56.27 57.71 503,678 +3.46(+6.38%)
May 15, 2020 54.75 54.75 52.82 54.25 1,154,300 -0.74(-1.35%)
May 14, 2020 54.01 55.04 52.10 54.99 521,443 +0.03(+0.05%)
May 13, 2020 55.57 55.57 54.28 54.96 344,275 -1.04(-1.86%)
May 12, 2020 57.37 57.62 55.84 56.00 395,917 -1.46(-2.54%)
May 11, 2020 57.94 57.94 55.74 57.46 538,152 -0.57(-0.98%)
May 08, 2020 56.93 58.23 56.51 58.03 309,800 +2.19(+3.92%)
May 07, 2020 55.09 56.93 55.03 55.84 361,320 +1.65(+3.04%)
May 06, 2020 57.47 57.68 54.15 54.19 324,073 -2.97(-5.20%)
May 05, 2020 56.73 57.96 56.58 57.16 402,250 +0.87(+1.55%)
May 04, 2020 55.58 56.49 54.44 56.29 373,209 +0.22(+0.39%)
May 01, 2020 56.83 56.83 55.38 56.07 432,200 -1.62(-2.81%)
Apr 30, 2020 58.99 58.99 56.76 57.69 463,744 -2.10(-3.51%)
Apr 29, 2020 62.45 62.45 59.43 59.79 839,698 -0.96(-1.58%)
Apr 28, 2020 60.00 61.39 59.86 60.75 625,763 +2.23(+3.81%)
Apr 27, 2020 57.38 58.69 57.38 58.52 405,656 +1.72(+3.03%)
Apr 24, 2020 57.39 58.69 56.60 56.80 692,400 -0.65(-1.13%)
Apr 23, 2020 58.40 58.73 56.14 57.45 762,830 -1.74(-2.94%)
Apr 22, 2020 60.13 60.13 58.13 59.19 393,678 +0.08(+0.14%)
Apr 21, 2020 57.94 59.61 57.37 59.11 539,108 +0.81(+1.39%)
Apr 20, 2020 61.38 61.77 58.23 58.30 505,953 -4.34(-6.93%)
Apr 17, 2020 61.74 62.70 60.87 62.64 507,800 +1.71(+2.81%)
Apr 16, 2020 61.56 61.82 59.39 60.93 492,756 -0.71(-1.15%)
Apr 15, 2020 62.39 63.17 60.96 61.64 493,802 -2.75(-4.27%)
Apr 14, 2020 65.10 65.38 63.02 64.39 365,590 +1.09(+1.72%)
Apr 13, 2020 63.73 64.11 61.68 63.30 341,329 -1.30(-2.01%)
Apr 09, 2020 62.66 64.94 62.40 64.60 335,600 +3.39(+5.54%)
Apr 08, 2020 58.47 61.75 57.83 61.21 369,120 +3.51(+6.08%)
Apr 07, 2020 61.44 62.89 56.92 57.70 536,484 -1.23(-2.09%)
Apr 06, 2020 55.27 60.01 55.00 58.93 471,327 +6.09(+11.53%)
Apr 03, 2020 55.59 56.36 52.47 52.84 618,100 -3.27(-5.83%)
Apr 02, 2020 54.94 57.95 54.23 56.11 528,344 +0.40(+0.72%)
Apr 01, 2020 57.28 57.89 54.38 55.71 321,481 -4.12(-6.89%)
Mar 31, 2020 60.99 61.61 58.77 59.83 434,060 -1.73(-2.81%)
Mar 30, 2020 61.12 61.69 59.33 61.56 496,255 +1.57(+2.62%)
Mar 27, 2020 57.09 64.25 56.45 59.99 786,400 +0.89(+1.51%)
Mar 26, 2020 53.34 59.58 52.72 59.10 488,415 +5.76(+10.80%)
Mar 25, 2020 52.25 55.98 50.53 53.34 620,125 +0.72(+1.37%)
Mar 24, 2020 50.96 52.82 48.70 52.62 425,597 +3.69(+7.54%)
Mar 23, 2020 47.95 50.62 45.06 48.93 674,478 +0.68(+1.41%)
Mar 20, 2020 57.47 57.77 47.34 48.25 914,200 -9.04(-15.78%)
Mar 19, 2020 53.70 58.73 50.68 57.29 537,687 +3.76(+7.02%)
Mar 18, 2020 60.16 61.67 51.57 53.53 673,654 -10.98(-17.02%)
Mar 17, 2020 58.44 65.38 57.90 64.51 641,313 +7.53(+13.22%)
Mar 16, 2020 60.98 62.62 56.01 56.98 535,186 -10.54(-15.61%)
Mar 13, 2020 64.46 67.52 61.49 67.52 513,400 +5.81(+9.42%)
Mar 12, 2020 66.06 67.36 61.65 61.71 612,221 -9.25(-13.04%)
Mar 11, 2020 73.39 73.75 69.43 70.96 502,177 -4.04(-5.39%)
Mar 10, 2020 74.50 75.69 71.32 75.00 495,553 +1.70(+2.32%)
Mar 09, 2020 74.91 74.91 71.08 73.30 512,626 -3.61(-4.69%)
Mar 06, 2020 74.80 77.10 73.65 76.91 391,700 +0.23(+0.30%)
Mar 05, 2020 76.63 77.46 75.73 76.68 419,470 -1.22(-1.57%)
Mar 04, 2020 74.81 78.08 74.81 77.90 393,651 +4.14(+5.61%)
Mar 03, 2020 74.19 76.16 73.48 73.76 336,495 -0.57(-0.77%)
Mar 02, 2020 70.66 74.33 70.47 74.33 412,487 +3.99(+5.67%)
Feb 28, 2020 73.19 73.30 69.49 70.34 701,000 -4.16(-5.58%)
Feb 27, 2020 76.81 77.62 74.44 74.50 469,841 -2.63(-3.41%)
Feb 26, 2020 77.58 78.53 76.95 77.13 360,487 -0.30(-0.39%)
Feb 25, 2020 78.37 78.52 77.23 77.43 358,831 -1.02(-1.30%)
Feb 24, 2020 78.44 78.86 78.01 78.45 349,137 -0.56(-0.71%)
Feb 21, 2020 79.71 79.95 78.91 79.01 391,400 -0.89(-1.11%)
Feb 20, 2020 79.98 80.24 79.44 79.90 254,496 -0.32(-0.40%)
Feb 19, 2020 79.60 80.52 79.56 80.22 315,938 +0.48(+0.60%)
Feb 18, 2020 79.15 80.09 78.87 79.74 340,708 +0.82(+1.04%)
Feb 14, 2020 78.60 79.30 78.47 78.92 283,600 +0.48(+0.61%)
Feb 13, 2020 78.76 78.93 77.39 78.44 495,126 +0.98(+1.27%)
Feb 12, 2020 77.40 77.65 76.67 77.46 196,010 +0.11(+0.14%)
Feb 11, 2020 77.34 77.60 77.08 77.35 163,813 +0.22(+0.29%)
Feb 10, 2020 76.84 77.18 76.52 77.13 135,088 +0.33(+0.43%)
Feb 07, 2020 77.70 77.97 76.77 76.80 186,800 -0.73(-0.94%)
Feb 06, 2020 77.72 78.11 77.44 77.53 276,223 -0.09(-0.12%)
Feb 05, 2020 76.95 77.64 76.75 77.62 193,679 +0.66(+0.86%)
Feb 04, 2020 77.40 77.40 76.84 76.96 344,708 -0.38(-0.49%)
Feb 03, 2020 77.05 77.38 76.97 77.34 226,013 +0.37(+0.48%)
Jan 31, 2020 77.02 77.34 76.52 76.97 445,600 -0.11(-0.14%)
Jan 30, 2020 76.04 77.16 76.01 77.08 151,226 +0.90(+1.18%)
Jan 29, 2020 75.96 76.33 75.28 76.18 249,518 +0.31(+0.41%)
Jan 28, 2020 75.76 76.27 75.48 75.87 302,420 +0.25(+0.33%)
Jan 27, 2020 75.76 76.50 75.20 75.62 410,103 -0.16(-0.21%)
Jan 24, 2020 75.48 76.00 75.37 75.78 284,400 +0.32(+0.42%)
Jan 23, 2020 75.51 75.62 75.04 75.46 265,934 +0.01(+0.01%)
Jan 22, 2020 75.58 75.78 75.30 75.45 222,771 +0.15(+0.20%)
Jan 21, 2020 74.80 75.38 74.26 75.30 256,664 +0.60(+0.80%)
Jan 17, 2020 74.45 74.77 74.12 74.70 206,900 +0.31(+0.42%)
Jan 16, 2020 73.71 74.49 73.60 74.39 231,955 +0.97(+1.32%)
Jan 15, 2020 72.63 73.69 72.63 73.42 207,241 +0.91(+1.25%)
Jan 14, 2020 72.37 72.55 71.94 72.51 161,910 +0.23(+0.32%)
Jan 13, 2020 71.33 72.47 71.32 72.28 174,004 +1.05(+1.47%)
Jan 10, 2020 71.00 71.38 70.78 71.23 215,700 +0.44(+0.62%)
Jan 09, 2020 70.36 70.91 70.21 70.79 234,648 +0.43(+0.61%)
Jan 08, 2020 70.32 70.58 70.10 70.36 210,916 +0.00(+0.00%)
Jan 07, 2020 70.48 70.65 70.08 70.36 139,269 -0.36(-0.51%)
Jan 06, 2020 70.38 71.06 70.38 70.72 203,745 +0.26(+0.37%)
Jan 03, 2020 70.38 70.92 70.28 70.46 282,100 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.