Skip to main content

Northwestern Energy Group Inc (NQ: NWE )

50.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 50.42 50.49 49.99 50.09 278,738 -0.75(-1.48%)
May 28, 2024 51.18 51.31 50.79 50.84 180,675 -0.18(-0.35%)
May 24, 2024 51.54 51.54 50.97 51.02 183,934 -0.15(-0.29%)
May 23, 2024 52.15 52.15 51.08 51.17 238,150 -1.17(-2.24%)
May 22, 2024 52.57 52.87 52.25 52.34 233,753 -0.48(-0.91%)
May 21, 2024 52.80 53.03 52.52 52.82 195,305 -0.03(-0.06%)
May 20, 2024 52.56 52.99 52.38 52.85 201,685 +0.29(+0.55%)
May 17, 2024 52.50 52.85 52.28 52.56 217,740 +0.02(+0.04%)
May 16, 2024 51.70 52.63 51.70 52.54 230,946 +0.68(+1.31%)
May 15, 2024 52.04 52.12 51.71 51.86 204,082 +0.39(+0.76%)
May 14, 2024 52.28 52.38 51.40 51.47 164,045 -0.39(-0.75%)
May 13, 2024 52.07 52.16 51.62 51.86 160,777 +0.09(+0.17%)
May 10, 2024 51.68 51.80 51.42 51.77 170,873 +0.02(+0.04%)
May 09, 2024 51.03 51.79 50.98 51.75 204,055 +0.69(+1.35%)
May 08, 2024 50.96 51.26 50.94 51.06 238,340 -0.20(-0.39%)
May 07, 2024 51.51 51.55 51.08 51.26 309,200 +0.11(+0.22%)
May 06, 2024 51.63 51.63 50.96 51.15 208,565 -0.03(-0.06%)
May 03, 2024 51.30 51.50 50.65 51.18 198,501 +0.18(+0.35%)
May 02, 2024 51.26 51.26 50.60 51.00 228,176 +0.15(+0.29%)
May 01, 2024 50.51 51.38 50.37 50.85 291,556 +0.41(+0.81%)
Apr 30, 2024 50.46 50.82 49.97 50.44 355,571 -0.04(-0.08%)
Apr 29, 2024 49.83 50.74 49.83 50.48 436,020 +0.93(+1.88%)
Apr 26, 2024 50.12 50.44 48.82 49.55 438,152 -0.36(-0.72%)
Apr 25, 2024 50.18 50.58 49.80 49.91 343,523 -0.70(-1.38%)
Apr 24, 2024 49.99 50.83 49.91 50.61 240,570 +0.16(+0.32%)
Apr 23, 2024 50.18 50.91 50.18 50.45 193,592 +0.05(+0.10%)
Apr 22, 2024 50.02 50.65 49.76 50.40 255,959 +0.27(+0.54%)
Apr 19, 2024 48.86 50.19 48.86 50.13 269,395 +1.20(+2.45%)
Apr 18, 2024 48.52 49.05 48.47 48.93 293,345 +0.41(+0.85%)
Apr 17, 2024 47.85 48.65 47.80 48.52 316,774 +0.62(+1.29%)
Apr 16, 2024 48.22 48.22 47.48 47.90 186,086 -0.56(-1.16%)
Apr 15, 2024 48.82 49.31 48.18 48.46 247,127 -0.44(-0.90%)
Apr 12, 2024 49.11 49.40 48.59 48.90 302,053 -0.08(-0.16%)
Apr 11, 2024 49.19 49.19 48.51 48.98 203,907 +0.23(+0.47%)
Apr 10, 2024 49.68 50.35 48.38 48.75 276,864 -1.79(-3.54%)
Apr 09, 2024 50.49 50.62 50.20 50.54 178,877 +0.29(+0.58%)
Apr 08, 2024 49.97 50.48 49.97 50.25 261,132 +0.37(+0.74%)
Apr 05, 2024 49.94 50.02 49.37 49.88 205,532 -0.26(-0.52%)
Apr 04, 2024 50.62 50.66 49.75 50.14 211,558 -0.13(-0.26%)
Apr 03, 2024 50.23 50.62 49.97 50.27 292,769 -0.09(-0.18%)
Apr 02, 2024 50.25 50.80 50.07 50.36 409,797 -0.29(-0.57%)
Apr 01, 2024 50.98 51.02 50.11 50.65 253,483 -0.28(-0.55%)
Mar 28, 2024 50.30 51.09 50.30 50.93 416,460 +0.64(+1.27%)
Mar 27, 2024 49.29 50.30 49.29 50.29 222,798 +1.30(+2.65%)
Mar 26, 2024 49.50 49.50 48.82 48.99 353,588 -0.20(-0.41%)
Mar 25, 2024 49.47 49.47 48.71 49.19 222,417 +0.07(+0.14%)
Mar 22, 2024 49.55 49.59 49.07 49.12 335,327 -0.04(-0.08%)
Mar 21, 2024 48.90 49.94 48.85 49.16 277,645 +0.31(+0.63%)
Mar 20, 2024 48.89 49.23 48.50 48.85 254,522 -0.15(-0.31%)
Mar 19, 2024 49.01 49.45 48.73 49.00 524,896 +0.09(+0.18%)
Mar 18, 2024 48.61 49.24 48.50 48.91 559,839 +0.26(+0.53%)
Mar 15, 2024 48.09 48.91 48.09 48.65 1,046,130 +0.37(+0.77%)
Mar 14, 2024 49.00 49.27 47.72 48.28 332,620 -0.72(-1.47%)
Mar 13, 2024 49.21 49.71 48.75 49.00 367,770 +0.03(+0.06%)
Mar 12, 2024 49.21 49.35 48.66 48.97 214,180 -0.35(-0.70%)
Mar 11, 2024 48.92 49.45 48.86 49.32 248,160 +0.44(+0.91%)
Mar 08, 2024 49.08 49.08 48.67 48.87 268,157 +0.09(+0.18%)
Mar 07, 2024 48.53 49.10 48.38 48.78 284,101 +0.74(+1.54%)
Mar 06, 2024 47.87 48.26 47.53 48.04 526,684 +0.63(+1.33%)
Mar 05, 2024 47.92 48.62 47.31 47.41 233,648 -0.39(-0.83%)
Mar 04, 2024 47.24 47.89 47.15 47.81 268,773 +0.36(+0.75%)
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.