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 (%)
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%)
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.