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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$34.73$44.63213,900——
2012-12-28$34.22$43.98129,600——
2012-12-27$34.64$44.52137,500——
2012-12-26$34.77$44.6994,000——
2012-12-24$35.21$45.2579,000——
2012-12-21$35.73$45.92633,300——
2012-12-20$35.31$45.38132,100——
2012-12-19$35.10$45.11148,500——
2012-12-18$35.53$45.66150,100——
2012-12-17$35.13$45.15160,500——
2012-12-14$34.47$44.3091,000——
2012-12-13$34.46$44.2968,200——
2012-12-12$34.69$44.5843,400——
2012-12-11$35.34$44.94187,900——
2012-12-10$35.18$44.74109,000——
2012-12-07$35.03$44.55125,700——
2012-12-06$34.99$44.50102,200——
2012-12-05$35.04$44.56203,600——
2012-12-04$34.46$43.82131,100——
2012-12-03$34.42$43.77191,300——
2012-11-30$34.69$44.12412,500——
2012-11-29$34.39$43.73272,000——
2012-11-28$34.36$43.70338,800——
2012-11-27$33.75$42.92291,000——
2012-11-26$33.92$43.14159,500——
2012-11-23$33.70$42.8672,300——
2012-11-21$33.72$42.88136,400——
2012-11-20$33.84$43.04253,700——
2012-11-19$33.94$43.16251,200——
2012-11-16$33.76$42.93172,600——
2012-11-15$33.43$42.51216,100——
2012-11-14$34.01$43.25219,600——
2012-11-13$34.23$43.53169,100——
2012-11-12$34.08$43.34159,600——
2012-11-09$34.30$43.62212,700——
2012-11-08$34.12$43.39186,600——
2012-11-07$34.08$43.34126,000——
2012-11-06$35.13$44.68106,100——
2012-11-05$34.81$44.27102,300——
2012-11-02$35.14$44.69155,500——
2012-11-01$35.72$45.43129,400——
2012-10-31$35.81$45.54157,400——
2012-10-26$35.33$44.93191,200——
2012-10-25$35.33$44.93431,100——
2012-10-24$35.14$44.69220,700——
2012-10-23$35.60$45.27305,000——
2012-10-22$35.70$45.40419,300——
2012-10-19$36.12$45.93613,300——
2012-10-18$36.60$46.54186,500——
2012-10-17$36.50$46.42254,800——
2012-10-16$36.18$46.01112,100——
2012-10-15$35.99$45.77289,000——
2012-10-12$35.46$45.10174,400——
2012-10-11$35.58$45.25201,400——
2012-10-10$35.65$45.34297,100——
2012-10-09$35.72$45.43150,600——
2012-10-08$35.79$45.51140,300——
2012-10-05$35.91$45.67248,100——
2012-10-04$35.63$45.31319,200——
2012-10-03$35.31$44.90210,700——
2012-10-02$35.40$45.02420,600——
2012-10-01$35.87$45.62224,700——
2012-09-28$36.23$46.07350,200——
2012-09-27$36.06$45.86765,900——
2012-09-26$37.41$47.58226,900——
2012-09-25$37.20$47.31263,100——
2012-09-24$37.26$47.38173,000——
2012-09-21$36.94$46.98451,700——
2012-09-20$36.64$46.60109,000——
2012-09-19$36.37$46.25187,700——
2012-09-18$36.34$46.21193,700——
2012-09-17$36.32$46.19182,400——
2012-09-14$36.29$46.15742,300——
2012-09-13$35.67$45.36357,200——
2012-09-12$35.53$45.18213,300——
2012-09-11$36.37$45.78155,200——
2012-09-10$36.60$46.07156,400——
2012-09-07$36.47$45.91191,500——
2012-09-06$36.62$46.10230,300——
2012-09-05$36.39$45.81504,900——
2012-09-04$36.62$46.10297,400——
2012-08-31$36.60$46.07163,600——
2012-08-30$36.67$46.16136,500——
2012-08-29$36.60$46.07217,400——
2012-08-28$36.34$45.74153,200——
2012-08-27$36.23$45.6187,300——
2012-08-24$36.10$45.44125,100——
2012-08-23$35.84$45.1188,400——
2012-08-22$36.22$45.59204,600——
2012-08-21$36.37$45.78139,400——
2012-08-20$36.53$45.98113,700——
2012-08-17$36.49$45.93201,100——
2012-08-16$36.15$45.50321,400——
2012-08-15$35.85$45.13135,600——
2012-08-14$35.89$45.18156,200——
2012-08-13$35.89$45.18117,300——
2012-08-10$36.01$45.33160,400——
2012-08-09$36.19$45.56121,800——
2012-08-08$36.39$45.81162,300——
2012-08-07$36.33$45.73184,100——
2012-08-06$36.55$46.01145,300——
2012-08-03$36.58$46.05221,800——
2012-08-02$36.16$45.52200,300——
2012-08-01$36.32$45.72250,700——
2012-07-31$36.93$46.49291,900——
2012-07-30$37.24$46.88193,500——
2012-07-27$36.94$46.50208,400——
2012-07-26$36.54$46.00190,400——
2012-07-25$36.14$45.49204,100——
2012-07-24$36.50$45.95325,400——
2012-07-23$37.22$46.85177,300——
2012-07-20$37.61$47.34147,100——
2012-07-19$37.65$47.3967,900——
2012-07-18$37.73$47.4996,700——
2012-07-17$37.67$47.42126,700——
2012-07-16$37.53$47.2495,100——
2012-07-13$37.79$47.57147,900——
2012-07-12$37.45$47.14130,800——
2012-07-11$37.31$46.97128,000——
2012-07-10$37.34$47.00134,000——
2012-07-09$37.46$47.15255,400——
2012-07-06$37.29$46.94161,000——
2012-07-05$37.18$46.80138,400——
2012-07-03$37.27$46.9172,800——
2012-07-02$37.20$46.83430,700——
2012-06-29$36.70$46.20185,400——
2012-06-28$36.62$46.10158,700——
2012-06-27$36.46$45.90430,300——
2012-06-26$35.98$45.29284,300——
2012-06-25$35.89$45.18236,800——
2012-06-22$35.92$45.22241,800——
2012-06-21$35.69$44.93242,100——
2012-06-20$35.76$45.01152,200——
2012-06-19$35.98$45.29200,300——
2012-06-18$35.96$45.27136,500——
2012-06-15$35.80$45.06314,900——
2012-06-14$35.93$45.23129,800——
2012-06-13$35.73$44.98221,100——
2012-06-12$35.92$44.75221,400——
2012-06-11$35.92$44.75310,800——
2012-06-08$36.00$44.85231,100——
2012-06-07$35.95$44.79295,100——
2012-06-06$36.00$44.85254,800——
2012-06-05$35.83$44.64165,400——
2012-06-04$35.50$44.23203,100——
2012-06-01$35.34$44.03224,300——
2012-05-31$35.51$44.24305,600——
2012-05-30$35.05$43.67155,500——
2012-05-29$35.29$43.96116,500——
2012-05-25$35.02$43.6398,500——
2012-05-24$35.00$43.60108,100——
2012-05-23$34.72$43.25164,000——
2012-05-22$34.99$43.59181,000——
2012-05-21$35.01$43.62155,500——
2012-05-18$34.79$43.34142,400——
2012-05-17$34.98$43.58185,800——
2012-05-16$35.31$43.99204,200——
2012-05-15$35.12$43.75227,000——
2012-05-14$35.13$43.77235,000——
2012-05-11$35.22$43.88274,000——
2012-05-10$35.05$43.67180,700——
2012-05-09$34.76$43.30194,300——
2012-05-08$34.94$43.53277,600——
2012-05-07$34.69$43.22231,000——
2012-05-04$34.80$43.35212,400——
2012-05-03$34.84$43.40204,000——
2012-05-02$35.29$43.96184,000——
2012-05-01$35.40$44.10231,100——
2012-04-30$35.52$44.25149,000——
2012-04-27$35.33$44.01145,900——
2012-04-26$35.11$43.74103,000——
2012-04-25$34.75$43.29198,500——
2012-04-24$34.27$42.69207,800——
2012-04-23$33.98$42.33184,100——
2012-04-20$34.38$42.83203,400——
2012-04-19$34.14$42.53193,100——
2012-04-18$34.41$42.87176,200——
2012-04-17$34.66$43.18150,300——
2012-04-16$34.44$42.91219,500——
2012-04-13$34.19$42.59184,200——
2012-04-12$34.31$42.74263,600——
2012-04-11$34.19$42.59347,400——
2012-04-10$34.37$42.82199,300——
2012-04-09$35.00$43.60134,300——
2012-04-05$35.33$44.01159,500——
2012-04-04$35.55$44.29186,800——
2012-04-03$35.81$44.61228,000——
2012-04-02$35.92$44.75273,400——
2012-03-30$35.46$44.18248,700——
2012-03-29$35.34$44.03160,400——
2012-03-28$35.23$43.89106,300——
2012-03-27$35.45$44.16171,200——
2012-03-26$35.36$44.05187,000——
2012-03-23$34.87$43.44183,300——
2012-03-22$34.77$43.32233,700——
2012-03-21$34.54$43.03473,300——
2012-03-20$34.40$42.8699,000——
2012-03-19$34.44$42.91205,800——
2012-03-16$34.65$43.17223,400——
2012-03-15$34.84$43.40140,400——
2012-03-14$34.84$43.40143,600——
2012-03-13$35.47$44.19198,900——
2012-03-12$35.65$43.95144,300——
2012-03-09$35.49$43.76337,500——
2012-03-08$35.06$43.22113,100——
2012-03-07$34.91$43.04157,900——
2012-03-06$34.77$42.87176,000——
2012-03-05$34.89$43.02164,400——
2012-03-02$34.47$42.50185,200——
2012-03-01$34.69$42.77176,000——
2012-02-29$34.73$42.82192,900——
2012-02-28$34.86$42.98166,100——
2012-02-27$35.23$43.43128,500——
2012-02-24$35.27$43.48130,700——
2012-02-23$35.28$43.50158,700——
2012-02-22$34.83$42.94112,600——
2012-02-21$35.09$43.26171,600——
2012-02-17$35.36$43.59191,600——
2012-02-16$35.55$43.83326,800——
2012-02-15$34.80$42.90219,400——
2012-02-14$34.98$43.13186,000——
2012-02-13$35.15$43.34307,600——
2012-02-10$34.77$42.87158,000——
2012-02-09$34.99$43.14183,100——
2012-02-08$35.18$43.37204,700——
2012-02-07$35.28$43.50188,500——
2012-02-06$35.17$43.36194,300——
2012-02-03$35.62$43.92207,500——
2012-02-02$35.51$43.78182,000——
2012-02-01$35.74$44.06178,300——
2012-01-31$35.14$43.32196,000——
2012-01-30$34.75$42.84105,700——
2012-01-27$35.16$43.35136,600——
2012-01-26$35.52$43.79181,900——
2012-01-25$35.17$43.36170,800——
2012-01-24$34.76$42.86159,200——
2012-01-23$34.94$43.08152,300——
2012-01-20$35.01$43.16255,800——
2012-01-19$34.92$43.05129,300——
2012-01-18$35.04$43.20219,800——
2012-01-17$35.15$43.34285,200——
2012-01-13$35.22$43.42181,000——
2012-01-12$35.40$43.64302,000——
2012-01-11$35.20$43.40217,200——
2012-01-10$35.31$43.53185,700——
2012-01-09$35.34$43.57162,300——
2012-01-06$35.41$43.66151,100——
2012-01-05$35.76$44.09157,800——
2012-01-04$35.71$44.03160,200——
2012-01-03$35.78$44.11200,900——