NASDAQ:NWE | Historical Stock Price | NorthWestern Energy Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-12-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$16.90$26.79$42.48$67.34$106.76$169.252007-12-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$35.79$44.13219,000——
2011-12-29$36.27$44.72186,100——
2011-12-28$36.04$44.43159,700——
2011-12-27$36.59$45.1164,900——
2011-12-23$36.22$44.66101,200——
2011-12-22$36.02$44.41166,000——
2011-12-21$35.94$44.31167,800——
2011-12-20$35.45$43.71221,100——
2011-12-19$34.50$42.53265,100——
2011-12-16$34.34$42.34610,200——
2011-12-15$34.25$42.23191,100——
2011-12-14$33.40$41.18235,500——
2011-12-13$34.03$41.96480,700——
2011-12-12$33.85$41.29254,000——
2011-12-09$34.23$41.75337,400——
2011-12-08$33.63$41.02353,400——
2011-12-07$34.48$42.06236,400——
2011-12-06$34.83$42.48234,600——
2011-12-05$35.03$42.73322,400——
2011-12-02$34.84$42.50259,100——
2011-12-01$35.55$43.36378,200——
2011-11-30$34.88$42.55382,100——
2011-11-29$33.24$40.55329,100——
2011-11-28$32.99$40.24305,200——
2011-11-25$32.25$39.3478,400——
2011-11-23$32.50$39.64181,400——
2011-11-22$32.94$40.18103,000——
2011-11-21$33.32$40.64118,900——
2011-11-18$34.06$41.55136,300——
2011-11-17$33.92$41.37250,300——
2011-11-16$33.70$41.11157,400——
2011-11-15$34.08$41.57323,600——
2011-11-14$34.10$41.59183,600——
2011-11-11$34.94$42.62124,300——
2011-11-10$34.25$41.78181,400——
2011-11-09$33.50$40.86283,000——
2011-11-08$34.72$42.35288,200——
2011-11-07$34.09$41.58262,900——
2011-11-04$34.54$42.13123,700——
2011-11-03$34.90$42.57295,000——
2011-11-02$34.61$42.22234,300——
2011-11-01$34.06$41.55461,400——
2011-10-31$34.45$42.02198,600——
2011-10-28$34.75$42.39313,100——
2011-10-27$35.10$42.81606,900——
2011-10-26$34.26$41.79280,700——
2011-10-25$34.40$41.96274,700——
2011-10-24$35.00$42.69165,300——
2011-10-21$34.64$42.25199,500——
2011-10-20$34.17$41.68225,900——
2011-10-19$33.80$41.23183,400——
2011-10-18$33.63$41.02222,700——
2011-10-17$33.28$40.59198,000——
2011-10-14$33.61$41.00133,800——
2011-10-13$33.50$40.86245,100——
2011-10-12$33.13$40.41194,100——
2011-10-11$32.93$40.17174,300——
2011-10-10$33.36$40.69267,400——
2011-10-07$32.53$39.68266,300——
2011-10-06$33.00$40.25368,500——
2011-10-05$32.16$39.23416,900——
2011-10-04$31.78$38.76716,900——
2011-10-03$31.09$37.92523,800——
2011-09-30$31.94$38.96449,300——
2011-09-29$32.32$39.42586,100——
2011-09-28$31.35$38.24352,100——
2011-09-27$32.03$39.07369,600——
2011-09-26$31.75$38.73361,000——
2011-09-23$31.63$38.58242,800——
2011-09-22$31.31$38.19476,100——
2011-09-21$32.33$39.44287,300——
2011-09-20$33.12$40.40182,900——
2011-09-19$32.83$40.05165,400——
2011-09-16$33.25$40.56374,100——
2011-09-15$32.92$40.15433,500——
2011-09-14$32.58$39.74262,900——
2011-09-13$32.17$39.24283,300——
2011-09-12$32.13$38.75301,200——
2011-09-09$32.04$38.64304,200——
2011-09-08$32.75$39.50370,800——
2011-09-07$33.03$39.84245,800——
2011-09-06$32.70$39.44331,800——
2011-09-02$32.90$39.68267,800——
2011-09-01$33.54$40.45331,700——
2011-08-31$33.91$40.90251,700——
2011-08-30$34.00$41.01249,500——
2011-08-29$33.67$40.61309,000——
2011-08-26$32.76$39.51215,600——
2011-08-25$32.46$39.15268,700——
2011-08-24$32.95$39.74282,000——
2011-08-23$32.27$38.92257,100——
2011-08-22$30.97$37.35279,800——
2011-08-19$30.86$37.22370,000——
2011-08-18$31.18$37.61354,400——
2011-08-17$31.91$38.49130,100——
2011-08-16$31.89$38.46232,000——
2011-08-15$31.88$38.45167,600——
2011-08-12$30.71$37.04232,600——
2011-08-11$31.26$37.70486,400——
2011-08-10$29.83$35.98620,700——
2011-08-09$31.31$37.76922,700——
2011-08-08$29.43$35.50559,400——
2011-08-05$31.82$38.38651,500——
2011-08-04$31.67$38.20681,700——
2011-08-03$31.66$38.19151,900——
2011-08-02$31.56$38.06182,800——
2011-08-01$32.11$38.73289,200——
2011-07-29$32.02$38.62288,400——
2011-07-28$32.08$38.69207,300——
2011-07-27$31.98$38.57452,400——
2011-07-26$32.83$39.60319,400——
2011-07-25$33.28$40.14215,900——
2011-07-22$33.58$40.50151,900——
2011-07-21$34.00$41.01157,600——
2011-07-20$33.65$40.59139,000——
2011-07-19$33.69$40.63169,600——
2011-07-18$33.17$40.01206,000——
2011-07-15$33.69$40.63289,500——
2011-07-14$33.69$40.63314,200——
2011-07-13$33.91$40.90470,600——
2011-07-12$33.38$40.26251,500——
2011-07-11$33.32$40.19244,100——
2011-07-08$33.71$40.66121,700——
2011-07-07$33.84$40.81153,900——
2011-07-06$33.76$40.72102,400——
2011-07-05$33.53$40.44137,800——
2011-07-01$33.59$40.51196,900——
2011-06-30$33.11$39.93168,300——
2011-06-29$32.90$39.68150,800——
2011-06-28$32.83$39.60218,000——
2011-06-27$32.73$39.48170,400——
2011-06-24$32.37$39.04255,000——
2011-06-23$32.25$38.90287,800——
2011-06-22$32.27$38.92116,100——
2011-06-21$32.51$39.21215,500——
2011-06-20$32.29$38.95207,900——
2011-06-17$32.16$38.79290,800——
2011-06-16$32.01$38.61161,600——
2011-06-15$31.76$38.31213,200——
2011-06-14$32.00$38.60197,100——
2011-06-13$31.87$38.4489,400——
2011-06-10$31.99$38.15405,900——
2011-06-09$31.99$38.15220,100——
2011-06-08$32.00$38.16177,000——
2011-06-07$32.00$38.16139,900——
2011-06-06$31.95$38.10214,000——
2011-06-03$32.02$38.18230,700——
2011-06-02$32.47$38.72337,300——
2011-06-01$32.48$38.73536,200——
2011-05-31$33.07$39.44442,100——
2011-05-27$32.46$38.71138,000——
2011-05-26$32.36$38.59200,700——
2011-05-25$32.18$38.38181,500——
2011-05-24$32.19$38.39157,000——
2011-05-23$32.50$38.76195,400——
2011-05-20$32.84$39.16207,400——
2011-05-19$32.95$39.29202,300——
2011-05-18$32.88$39.21214,600——
2011-05-17$32.91$39.25246,200——
2011-05-16$32.61$38.89172,200——
2011-05-13$32.82$39.1497,000——
2011-05-12$33.04$39.40252,000——
2011-05-11$32.79$39.10180,500——
2011-05-10$33.17$39.56183,200——
2011-05-09$32.77$39.08148,000——
2011-05-06$32.33$38.55176,100——
2011-05-05$32.22$38.42354,300——
2011-05-04$32.24$38.45246,000——
2011-05-03$32.50$38.76169,000——
2011-05-02$32.79$39.10299,000——
2011-04-29$32.55$38.82238,000——
2011-04-28$32.31$38.53363,000——
2011-04-27$31.74$37.85234,100——
2011-04-26$31.48$37.54247,100——
2011-04-25$30.86$36.80115,000——
2011-04-21$31.04$37.02124,400——
2011-04-20$30.94$36.90190,200——
2011-04-19$30.30$36.13119,700——
2011-04-18$30.34$36.18238,700——
2011-04-15$30.64$36.54332,200——
2011-04-14$29.81$35.55120,800——
2011-04-13$29.57$35.26201,800——
2011-04-12$29.71$35.43180,300——
2011-04-11$30.08$35.87181,600——
2011-04-08$30.25$36.07243,700——
2011-04-07$30.46$36.32136,900——
2011-04-06$30.69$36.60115,900——
2011-04-05$30.55$36.4394,100——
2011-04-04$30.58$36.47230,900——
2011-04-01$30.95$36.91254,700——
2011-03-31$30.30$36.13316,000——
2011-03-30$30.03$35.81230,500——
2011-03-29$29.75$35.48270,000——
2011-03-28$29.27$34.91242,900——
2011-03-25$29.14$34.75183,200——
2011-03-24$28.93$34.50134,300——
2011-03-23$28.80$34.3587,200——
2011-03-22$28.88$34.4497,700——
2011-03-21$29.04$34.63104,000——
2011-03-18$28.54$34.03335,600——
2011-03-17$28.45$33.93162,300——
2011-03-16$28.51$34.00257,200——
2011-03-15$28.90$34.46223,500——
2011-03-14$29.01$34.60123,100——
2011-03-11$29.37$35.02133,800——
2011-03-10$29.67$34.95240,800——
2011-03-09$30.51$35.94248,800——
2011-03-08$30.02$35.37155,500——
2011-03-07$29.49$34.74142,700——
2011-03-04$29.70$34.99142,000——
2011-03-03$30.05$35.40201,900——
2011-03-02$29.52$34.78126,800——
2011-03-01$29.53$34.79275,800——
2011-02-28$29.71$35.00239,300——
2011-02-25$29.32$34.54148,300——
2011-02-24$28.92$34.07217,700——
2011-02-23$28.81$33.94209,800——
2011-02-22$29.38$34.61216,900——
2011-02-18$29.72$35.01242,800——
2011-02-17$29.64$34.92151,400——
2011-02-16$29.51$34.76220,900——
2011-02-15$29.57$34.84446,100——
2011-02-14$29.03$34.20247,600——
2011-02-11$28.67$33.78515,500——
2011-02-10$27.52$32.42259,200——
2011-02-09$27.66$32.59146,800——
2011-02-08$27.78$32.73214,100——
2011-02-07$27.94$32.92192,300——
2011-02-04$27.94$32.92192,000——
2011-02-03$28.31$33.35233,500——
2011-02-02$28.43$33.49120,900——
2011-02-01$28.62$33.72253,600——
2011-01-31$28.24$33.27176,400——
2011-01-28$28.25$33.28248,100——
2011-01-27$28.80$33.93303,600——
2011-01-26$28.74$33.86237,100——
2011-01-25$28.61$33.70191,500——
2011-01-24$28.61$33.70162,200——
2011-01-21$28.29$33.33232,100——
2011-01-20$28.61$33.70196,500——
2011-01-19$28.64$33.74210,700——
2011-01-18$28.87$34.01343,600——
2011-01-14$28.96$34.12277,600——
2011-01-13$29.02$34.19346,000——
2011-01-12$29.04$34.21186,000——
2011-01-11$28.96$34.12129,600——
2011-01-10$29.01$34.18177,800——
2011-01-07$29.15$34.34190,500——
2011-01-06$28.92$34.07133,400——
2011-01-05$29.06$34.23224,300——
2011-01-04$28.99$34.15187,300——
2011-01-03$29.34$34.56176,600——