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 40.53 40.53 40.53 0 +0.19(+0.47%)
Sep 29, 2020 41.09 41.20 40.06 40.34 320,036 -0.62(-1.51%)
Sep 28, 2020 40.73 41.25 40.73 40.96 351,310 +0.38(+0.94%)
Sep 25, 2020 39.98 40.65 39.81 40.58 247,436 +0.26(+0.64%)
Sep 24, 2020 40.00 40.54 39.53 40.32 323,218 +0.31(+0.77%)
Sep 23, 2020 40.84 41.37 40.00 40.01 652,298 -0.90(-2.20%)
Sep 22, 2020 40.76 41.42 40.08 40.91 406,571 +0.14(+0.35%)
Sep 21, 2020 40.79 41.07 40.06 40.77 440,801 +0.19(+0.47%)
Sep 18, 2020 41.84 41.84 40.38 40.58 1,014,707 -1.07(-2.56%)
Sep 17, 2020 41.71 41.88 41.16 41.64 371,157 -0.34(-0.81%)
Sep 16, 2020 41.71 42.23 41.62 41.98 568,428 +0.27(+0.66%)
Sep 15, 2020 42.01 42.74 41.59 41.71 442,484 +0.01(+0.02%)
Sep 14, 2020 41.55 42.21 41.53 41.70 574,182 +0.34(+0.83%)
Sep 11, 2020 41.98 41.98 41.18 41.36 432,359 -0.62(-1.47%)
Sep 10, 2020 42.42 42.55 41.80 41.98 480,818 -0.44(-1.05%)
Sep 09, 2020 42.12 42.85 41.47 42.42 452,165 +0.55(+1.32%)
Sep 08, 2020 42.77 42.86 41.39 41.87 395,086 -0.81(-1.89%)
Sep 04, 2020 43.38 43.48 42.36 42.68 295,850 -0.52(-1.20%)
Sep 03, 2020 43.34 44.08 42.91 43.20 601,650 +0.16(+0.36%)
Sep 02, 2020 42.44 43.27 42.35 43.04 261,317 +0.63(+1.50%)
Sep 01, 2020 42.24 42.48 41.59 42.40 347,634 -0.12(-0.27%)
Aug 31, 2020 42.82 43.14 42.44 42.52 655,990 -0.48(-1.11%)
Aug 28, 2020 43.34 43.34 42.33 43.00 217,879 +0.02(+0.06%)
Aug 27, 2020 42.91 43.47 42.50 42.97 292,120 +0.48(+1.12%)
Aug 26, 2020 43.82 43.90 42.49 42.50 387,867 -1.66(-3.75%)
Aug 25, 2020 44.75 44.77 43.63 44.15 287,479 -0.64(-1.43%)
Aug 24, 2020 44.14 44.79 43.78 44.79 178,312 +0.79(+1.80%)
Aug 21, 2020 43.94 44.21 43.38 44.00 194,075 +0.02(+0.04%)
Aug 20, 2020 44.14 44.61 43.94 43.99 215,731 -0.52(-1.17%)
Aug 19, 2020 45.01 45.17 44.41 44.50 202,940 -0.31(-0.70%)
Aug 18, 2020 45.18 45.34 44.57 44.82 300,227 -0.51(-1.13%)
Aug 17, 2020 45.52 45.87 45.26 45.33 315,486 -0.39(-0.85%)
Aug 14, 2020 45.29 45.90 44.91 45.71 239,497 +0.03(+0.07%)
Aug 13, 2020 45.64 45.90 45.30 45.68 313,260 -0.36(-0.79%)
Aug 12, 2020 46.23 46.40 45.91 46.04 263,754 +0.26(+0.56%)
Aug 11, 2020 47.33 47.76 45.61 45.79 322,633 -1.06(-2.27%)
Aug 10, 2020 47.97 48.18 46.74 46.85 476,080 -0.80(-1.68%)
Aug 07, 2020 46.02 47.95 46.02 47.65 252,857 +1.24(+2.66%)
Aug 06, 2020 46.79 47.19 46.31 46.41 351,509 -0.30(-0.65%)
Aug 05, 2020 47.01 47.21 46.25 46.72 462,505 +0.12(+0.25%)
Aug 04, 2020 45.61 46.87 45.61 46.60 371,938 +0.72(+1.58%)
Aug 03, 2020 46.32 46.32 45.14 45.88 462,116 -0.44(-0.96%)
Jul 31, 2020 46.15 46.62 45.36 46.32 403,089 -0.12(-0.27%)
Jul 30, 2020 46.09 46.51 45.53 46.45 440,556 +0.00(+0.00%)
Jul 29, 2020 46.39 47.15 45.00 46.45 710,164 +0.42(+0.91%)
Jul 28, 2020 44.36 46.37 44.36 46.03 466,855 +1.53(+3.44%)
Jul 27, 2020 44.79 45.08 44.32 44.50 333,150 -0.62(-1.37%)
Jul 24, 2020 45.27 45.94 44.97 45.11 404,304 +0.02(+0.05%)
Jul 23, 2020 45.08 45.73 44.87 45.09 330,465 -0.15(-0.33%)
Jul 22, 2020 44.11 45.28 43.81 45.24 338,848 +0.72(+1.61%)
Jul 21, 2020 44.00 45.05 44.00 44.52 395,277 +0.70(+1.60%)
Jul 20, 2020 44.93 44.93 43.64 43.82 316,911 -1.34(-2.97%)
Jul 17, 2020 45.04 45.44 44.68 45.16 307,266 +0.21(+0.46%)
Jul 16, 2020 44.78 45.16 44.57 44.96 340,522 +0.28(+0.63%)
Jul 15, 2020 45.20 45.64 44.36 44.68 487,399 +0.65(+1.48%)
Jul 14, 2020 43.98 44.41 43.44 44.03 332,396 +0.28(+0.64%)
Jul 13, 2020 44.06 44.63 43.48 43.75 357,676 -0.16(-0.36%)
Jul 10, 2020 43.41 43.99 43.23 43.90 541,542 +0.74(+1.72%)
Jul 09, 2020 43.80 43.80 41.89 43.16 514,007 -0.95(-2.15%)
Jul 08, 2020 43.57 44.24 43.28 44.11 631,765 +0.22(+0.51%)
Jul 07, 2020 44.46 44.56 43.84 43.89 523,381 -1.20(-2.67%)
Jul 06, 2020 45.86 46.17 44.57 45.09 336,698 -0.45(-0.99%)
Jul 02, 2020 46.41 46.48 45.32 45.54 262,451 -0.08(-0.18%)
Jul 01, 2020 44.93 45.98 44.63 45.62 366,643 +0.73(+1.63%)
Jun 30, 2020 44.22 45.28 44.22 44.89 437,506 +0.35(+0.78%)
Jun 29, 2020 43.36 44.63 43.01 44.55 560,095 +1.61(+3.76%)
Jun 26, 2020 42.82 43.28 41.99 42.93 801,443 -0.08(-0.19%)
Jun 25, 2020 43.28 43.28 42.09 43.01 413,615 -0.51(-1.17%)
Jun 24, 2020 43.94 44.05 42.77 43.52 605,012 -1.05(-2.36%)
Jun 23, 2020 45.50 45.60 44.23 44.58 426,037 -0.38(-0.84%)
Jun 22, 2020 44.53 45.36 44.20 44.96 400,269 +0.03(+0.07%)
Jun 19, 2020 46.27 46.43 44.77 44.92 1,037,297 -0.95(-2.06%)
Jun 18, 2020 45.57 46.00 45.24 45.87 306,229 -0.16(-0.34%)
Jun 17, 2020 46.97 46.97 45.19 46.03 371,539 -0.76(-1.62%)
Jun 16, 2020 47.78 48.14 46.23 46.78 356,820 +0.28(+0.60%)
Jun 15, 2020 44.59 46.77 44.27 46.51 523,480 +0.74(+1.62%)
Jun 12, 2020 47.46 47.46 44.59 45.76 475,230 -0.27(-0.59%)
Jun 11, 2020 48.32 48.50 45.87 46.04 512,225 -3.41(-6.90%)
Jun 10, 2020 50.63 50.83 49.21 49.45 361,172 -1.24(-2.44%)
Jun 09, 2020 50.94 51.14 50.19 50.69 425,977 -0.83(-1.61%)
Jun 08, 2020 51.07 51.65 50.84 51.52 381,030 +0.35(+0.68%)
Jun 05, 2020 50.79 52.28 50.79 51.17 410,852 +1.67(+3.37%)
Jun 04, 2020 50.09 50.39 48.84 49.50 396,286 -1.09(-2.16%)
Jun 03, 2020 49.79 50.92 49.79 50.59 382,681 +1.54(+3.14%)
Jun 02, 2020 49.65 49.77 48.58 49.05 298,739 -0.20(-0.40%)
Jun 01, 2020 48.91 49.69 48.83 49.25 548,014 +0.27(+0.55%)
May 29, 2020 48.45 49.50 47.95 48.98 508,072 +0.03(+0.07%)
May 28, 2020 49.82 50.04 48.80 48.94 537,573 -0.03(-0.07%)
May 27, 2020 49.12 49.71 48.46 48.98 420,184 +0.81(+1.69%)
May 26, 2020 48.55 49.40 47.97 48.16 374,238 +1.04(+2.21%)
May 22, 2020 47.37 47.37 46.51 47.12 200,823 +0.23(+0.49%)
May 21, 2020 47.12 47.66 46.83 46.89 421,850 -0.20(-0.42%)
May 20, 2020 46.87 47.48 46.38 47.09 365,802 +0.96(+2.08%)
May 19, 2020 46.66 47.13 46.04 46.13 449,325 -0.89(-1.89%)
May 18, 2020 46.08 47.38 45.84 47.01 618,277 +2.82(+6.38%)
May 15, 2020 44.60 44.60 43.03 44.19 1,416,932 -0.60(-1.35%)
May 14, 2020 44.00 44.84 42.44 44.80 640,084 +0.02(+0.05%)
May 13, 2020 45.27 45.27 44.22 44.77 422,606 -0.85(-1.86%)
May 12, 2020 46.74 46.94 45.49 45.62 485,998 -1.19(-2.54%)
May 11, 2020 47.20 47.20 45.41 46.81 660,595 -0.46(-0.98%)
May 08, 2020 46.38 47.44 46.04 47.27 380,287 +1.78(+3.92%)
May 07, 2020 44.88 46.38 44.83 45.49 443,529 +1.34(+3.04%)
May 06, 2020 46.82 46.99 44.11 44.15 397,807 -2.42(-5.20%)
May 05, 2020 46.21 47.22 46.09 46.57 493,772 +0.71(+1.55%)
May 04, 2020 45.28 46.02 44.35 45.86 458,123 +0.18(+0.39%)
May 01, 2020 46.30 46.30 45.12 45.68 530,536 -1.32(-2.81%)
Apr 30, 2020 48.06 48.06 46.24 47.00 569,257 -1.71(-3.51%)
Apr 29, 2020 50.87 50.87 48.41 48.71 1,030,750 -0.78(-1.58%)
Apr 28, 2020 48.88 50.01 48.76 49.49 768,140 +1.82(+3.81%)
Apr 27, 2020 46.74 47.81 46.74 47.67 497,953 +1.40(+3.03%)
Apr 24, 2020 46.75 47.81 46.11 46.27 849,938 -0.53(-1.13%)
Apr 23, 2020 47.58 47.84 45.73 46.80 936,393 -1.42(-2.94%)
Apr 22, 2020 48.98 48.98 47.36 48.22 483,249 +0.07(+0.14%)
Apr 21, 2020 47.20 48.56 46.74 48.15 661,768 +0.66(+1.39%)
Apr 20, 2020 50.00 50.32 47.44 47.49 621,070 -3.54(-6.93%)
Apr 17, 2020 50.30 51.08 49.59 51.03 623,337 +1.39(+2.81%)
Apr 16, 2020 50.15 50.36 48.38 49.64 604,870 -0.58(-1.15%)
Apr 15, 2020 50.83 51.46 49.66 50.21 606,154 -2.24(-4.27%)
Apr 14, 2020 53.03 53.26 51.34 52.46 448,771 +0.89(+1.72%)
Apr 13, 2020 51.92 52.23 50.25 51.57 418,990 -1.06(-2.01%)
Apr 09, 2020 51.05 52.90 50.83 52.63 411,957 +2.76(+5.54%)
Apr 08, 2020 47.63 50.30 47.11 49.86 453,104 +2.86(+6.08%)
Apr 07, 2020 50.05 51.23 46.37 47.01 658,547 -1.00(-2.09%)
Apr 06, 2020 45.03 48.88 44.81 48.01 578,565 +4.96(+11.53%)
Apr 03, 2020 45.29 45.91 42.74 43.05 758,733 -2.66(-5.83%)
Apr 02, 2020 44.76 47.21 44.18 45.71 648,555 +0.33(+0.72%)
Apr 01, 2020 46.66 47.16 44.30 45.38 394,626 -3.36(-6.89%)
Mar 31, 2020 49.69 50.19 47.88 48.74 532,819 -1.41(-2.81%)
Mar 30, 2020 49.79 50.26 48.33 50.15 609,165 +1.28(+2.62%)
Mar 27, 2020 46.51 52.34 45.99 48.87 965,326 +0.73(+1.51%)
Mar 26, 2020 43.45 48.54 42.95 48.15 599,541 +4.69(+10.80%)
Mar 25, 2020 42.57 45.61 41.16 43.45 761,219 +0.59(+1.37%)
Mar 24, 2020 41.51 43.03 39.68 42.87 522,431 +3.01(+7.54%)
Mar 23, 2020 39.06 41.24 36.71 39.86 827,938 +0.55(+1.41%)
Mar 20, 2020 46.82 47.06 38.57 39.31 1,122,203 -7.36(-15.78%)
Mar 19, 2020 43.75 47.84 41.29 46.67 660,024 +3.06(+7.02%)
Mar 18, 2020 49.01 50.24 42.01 43.61 826,927 -8.94(-17.02%)
Mar 17, 2020 47.61 53.26 47.17 52.55 787,228 +6.13(+13.22%)
Mar 16, 2020 49.68 51.01 45.63 46.42 656,954 -8.59(-15.61%)
Mar 13, 2020 52.51 55.01 50.09 55.01 630,211 +4.73(+9.42%)
Mar 12, 2020 53.82 54.87 50.22 50.27 751,516 -7.05(-12.29%)
Mar 11, 2020 59.28 59.57 56.08 57.32 621,691 -3.26(-5.39%)
Mar 10, 2020 60.18 61.14 57.61 60.58 613,491 +1.37(+2.32%)
Mar 09, 2020 60.51 60.51 57.42 59.21 634,627 -2.92(-4.69%)
Mar 06, 2020 60.42 62.28 59.49 62.12 484,921 +0.19(+0.30%)
Mar 05, 2020 61.90 62.57 61.17 61.94 519,301 -0.99(-1.57%)
Mar 04, 2020 60.43 63.07 60.43 62.92 487,337 +3.34(+5.61%)
Mar 03, 2020 59.93 61.52 59.35 59.58 416,578 -0.46(-0.77%)
Mar 02, 2020 57.08 60.04 56.92 60.04 510,656 +3.22(+5.67%)
Feb 28, 2020 59.12 59.21 56.13 56.82 867,833 -3.36(-5.58%)
Feb 27, 2020 62.04 62.70 60.13 60.18 581,660 -2.12(-3.41%)
Feb 26, 2020 62.67 63.43 62.16 62.30 446,280 -0.24(-0.39%)
Feb 25, 2020 63.30 63.43 62.38 62.54 444,230 -0.82(-1.30%)
Feb 24, 2020 63.36 63.70 63.01 63.37 432,229 -0.45(-0.71%)
Feb 21, 2020 64.39 64.58 63.74 63.82 484,550 -0.72(-1.11%)
Feb 20, 2020 64.60 64.81 64.17 64.54 315,064 -0.26(-0.40%)
Feb 19, 2020 64.30 65.04 64.27 64.80 391,129 +0.39(+0.60%)
Feb 18, 2020 63.93 64.69 63.71 64.41 421,794 +0.66(+1.04%)
Feb 14, 2020 63.49 64.05 63.38 63.75 351,094 +0.39(+0.61%)
Feb 13, 2020 63.62 63.76 62.51 63.36 612,962 +0.79(+1.27%)
Feb 12, 2020 62.52 62.72 61.93 62.57 242,659 +0.09(+0.14%)
Feb 11, 2020 62.47 62.68 62.26 62.48 202,799 +0.18(+0.29%)
Feb 10, 2020 62.07 62.34 61.81 62.30 167,238 +0.27(+0.43%)
Feb 07, 2020 62.76 62.98 62.01 62.04 231,257 -0.59(-0.94%)
Feb 06, 2020 62.78 63.09 62.55 62.63 341,962 -0.07(-0.12%)
Feb 05, 2020 62.16 62.71 62.00 62.70 239,773 +0.53(+0.86%)
Feb 04, 2020 62.52 62.52 62.07 62.17 426,746 -0.31(-0.49%)
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.