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%)
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.