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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$43.32$57.79184,900——
2013-12-30$43.53$58.0798,500——
2013-12-27$43.61$58.1788,100——
2013-12-26$43.42$57.92100,600——
2013-12-24$43.58$58.1343,200——
2013-12-23$43.50$58.03128,600——
2013-12-20$43.44$57.95400,100——
2013-12-19$43.20$57.63207,500——
2013-12-18$43.64$58.21220,600——
2013-12-17$43.13$57.53249,600——
2013-12-16$43.00$57.36208,300——
2013-12-13$42.73$57.00166,400——
2013-12-12$42.86$57.17440,200——
2013-12-11$41.62$55.52237,800——
2013-12-10$42.46$56.13212,700——
2013-12-09$43.25$57.18182,700——
2013-12-06$43.42$57.40185,500——
2013-12-05$43.13$57.02150,800——
2013-12-04$43.22$57.14133,900——
2013-12-03$43.44$57.43172,300——
2013-12-02$43.45$57.44185,500——
2013-11-29$43.98$58.1485,100——
2013-11-27$43.87$58.00103,500——
2013-11-26$43.70$57.77203,800——
2013-11-25$44.27$58.53106,500——
2013-11-22$44.80$59.23134,000——
2013-11-21$44.97$59.45183,300——
2013-11-20$44.70$59.10189,800——
2013-11-19$45.00$59.49179,700——
2013-11-18$45.04$59.54229,600——
2013-11-15$45.15$59.69239,700——
2013-11-14$45.14$59.68150,800——
2013-11-13$45.02$59.52271,600——
2013-11-12$44.91$59.37161,100——
2013-11-11$45.24$59.81162,200——
2013-11-08$45.32$59.91162,600——
2013-11-07$45.41$60.03179,200——
2013-11-06$46.33$61.25165,900——
2013-11-05$45.95$60.75246,500——
2013-11-04$46.11$60.96156,800——
2013-11-01$45.98$60.79172,200——
2013-10-31$45.84$60.60169,100——
2013-10-30$46.40$61.34118,000——
2013-10-29$47.01$62.15156,300——
2013-10-28$46.81$61.88174,100——
2013-10-25$46.60$61.61158,500——
2013-10-24$46.41$61.36152,100——
2013-10-23$46.55$61.54210,200——
2013-10-22$46.53$61.51137,000——
2013-10-21$46.23$61.12149,900——
2013-10-18$46.41$61.36171,500——
2013-10-17$46.09$60.93187,200——
2013-10-16$45.05$59.56162,500——
2013-10-15$44.40$58.70186,600——
2013-10-14$44.89$59.35199,400——
2013-10-11$45.30$59.89292,900——
2013-10-10$45.08$59.60244,500——
2013-10-09$44.25$58.50517,900——
2013-10-08$44.18$58.41247,700——
2013-10-07$44.11$58.32240,000——
2013-10-04$44.61$58.98268,600——
2013-10-03$44.84$59.28261,200——
2013-10-02$45.28$59.86423,100——
2013-10-01$45.13$59.66332,900——
2013-09-30$44.92$59.39574,600——
2013-09-27$44.94$59.41728,100——
2013-09-26$44.07$58.26131,600——
2013-09-25$43.88$58.01268,500——
2013-09-24$45.00$59.49484,400——
2013-09-23$44.19$58.42215,000——
2013-09-20$43.43$57.42289,700——
2013-09-19$43.91$58.05167,300——
2013-09-18$43.61$57.65259,300——
2013-09-17$42.21$55.80354,600——
2013-09-16$41.99$55.51233,900——
2013-09-13$42.03$55.57285,200——
2013-09-12$41.57$54.96380,400——
2013-09-11$41.27$54.56449,700——
2013-09-10$41.45$54.30310,600——
2013-09-09$40.80$53.44345,900——
2013-09-06$40.36$52.87269,100——
2013-09-05$39.97$52.36224,300——
2013-09-04$40.00$52.40207,500——
2013-09-03$40.01$52.41213,900——
2013-08-30$40.17$52.62139,000——
2013-08-29$40.37$52.88147,700——
2013-08-28$40.56$53.13116,200——
2013-08-27$40.59$53.17147,100——
2013-08-26$40.72$53.34106,600——
2013-08-23$40.95$53.64199,900——
2013-08-22$40.45$52.99142,200——
2013-08-21$40.34$52.84162,000——
2013-08-20$40.72$53.34215,700——
2013-08-19$40.23$52.70222,800——
2013-08-16$40.83$53.48310,900——
2013-08-15$41.20$53.97507,800——
2013-08-14$41.65$54.56154,500——
2013-08-13$41.88$54.86160,900——
2013-08-12$42.00$55.0291,200——
2013-08-09$41.99$55.0059,400——
2013-08-08$42.31$55.42309,400——
2013-08-07$42.20$55.28157,200——
2013-08-06$42.24$55.3395,600——
2013-08-05$42.54$55.72121,900——
2013-08-02$42.91$56.21101,400——
2013-08-01$42.78$56.04126,300——
2013-07-31$42.20$55.28117,400——
2013-07-30$42.40$55.54103,900——
2013-07-29$42.37$55.50203,300——
2013-07-26$42.05$55.08235,100——
2013-07-25$41.99$55.00581,600——
2013-07-24$42.30$55.41224,800——
2013-07-23$43.21$56.60137,200——
2013-07-22$43.24$56.6477,800——
2013-07-19$43.25$56.65143,000——
2013-07-18$43.09$56.44200,800——
2013-07-17$42.66$55.88242,700——
2013-07-16$42.26$55.36185,900——
2013-07-15$42.30$55.41330,800——
2013-07-12$41.81$54.77216,900——
2013-07-11$41.70$54.62135,300——
2013-07-10$41.24$54.02235,900——
2013-07-09$41.08$53.81235,500——
2013-07-08$40.61$53.20297,000——
2013-07-05$39.87$52.23176,000——
2013-07-03$39.70$52.0089,000——
2013-07-02$39.66$51.95235,000——
2013-07-01$39.57$51.83179,900——
2013-06-28$39.90$52.27412,500——
2013-06-27$39.79$52.12188,500——
2013-06-26$39.47$51.70243,600——
2013-06-25$39.10$51.22179,300——
2013-06-24$38.94$51.01338,100——
2013-06-21$38.91$50.97489,000——
2013-06-20$38.47$50.39283,200——
2013-06-19$39.97$52.36163,100——
2013-06-18$41.04$53.76201,200——
2013-06-17$40.46$53.00187,400——
2013-06-14$40.46$53.00195,000——
2013-06-13$40.62$53.21134,800——
2013-06-12$40.22$52.6864,200——
2013-06-11$40.85$53.01152,600——
2013-06-10$41.44$53.78112,100——
2013-06-07$41.37$53.69116,600——
2013-06-06$41.26$53.54147,200——
2013-06-05$40.70$52.82180,600——
2013-06-04$40.87$53.04219,200——
2013-06-03$41.44$53.78390,500——
2013-05-31$41.16$53.41523,200——
2013-05-30$41.05$53.27238,300——
2013-05-29$40.68$52.79316,000——
2013-05-28$40.98$53.18159,600——
2013-05-24$40.99$53.1990,000——
2013-05-23$41.10$53.34190,800——
2013-05-22$41.34$53.65195,400——
2013-05-21$42.11$54.65152,900——
2013-05-20$42.05$54.57169,400——
2013-05-17$42.22$54.79230,700——
2013-05-16$42.13$54.67157,100——
2013-05-15$42.33$54.93188,000——
2013-05-14$42.31$54.91237,300——
2013-05-13$41.74$54.17110,000——
2013-05-10$41.89$54.3668,200——
2013-05-09$41.60$53.9987,800——
2013-05-08$42.31$54.91209,300——
2013-05-07$42.57$55.24161,300——
2013-05-06$42.36$54.97129,600——
2013-05-03$42.82$55.57186,300——
2013-05-02$42.33$54.93192,300——
2013-05-01$41.82$54.27310,500——
2013-04-30$43.02$55.83125,600——
2013-04-29$42.72$55.44111,800——
2013-04-26$41.97$54.47145,400——
2013-04-25$41.96$54.45100,100——
2013-04-24$42.10$54.63108,200——
2013-04-23$42.06$54.58110,500——
2013-04-22$41.50$53.86102,000——
2013-04-19$41.80$54.25184,100——
2013-04-18$41.11$53.35152,300——
2013-04-17$40.93$53.12140,000——
2013-04-16$41.20$53.47176,200——
2013-04-15$40.73$52.86167,100——
2013-04-12$41.77$54.21146,200——
2013-04-11$41.33$53.64108,900——
2013-04-10$41.14$53.39151,400——
2013-04-09$40.43$52.4783,800——
2013-04-08$40.79$52.9385,300——
2013-04-05$40.33$52.34111,100——
2013-04-04$40.24$52.22105,500——
2013-04-03$39.71$51.53115,900——
2013-04-02$39.93$51.8296,600——
2013-04-01$39.91$51.79174,400——
2013-03-28$39.86$51.73291,500——
2013-03-27$39.61$51.40186,300——
2013-03-26$39.43$51.17159,000——
2013-03-25$39.28$50.9789,700——
2013-03-22$39.19$50.8693,500——
2013-03-21$39.26$50.95144,000——
2013-03-20$39.27$50.96103,000——
2013-03-19$38.95$50.55132,300——
2013-03-18$38.90$50.48200,200——
2013-03-15$39.33$51.04291,600——
2013-03-14$39.02$50.64152,300——
2013-03-13$38.93$50.5260,600——
2013-03-12$39.27$50.47118,100——
2013-03-11$39.50$50.7679,700——
2013-03-08$39.45$50.70116,200——
2013-03-07$39.24$50.43135,300——
2013-03-06$39.42$50.66125,600——
2013-03-05$39.35$50.57186,800——
2013-03-04$39.29$50.49213,200——
2013-03-01$39.21$50.39275,100——
2013-02-28$38.98$50.10230,700——
2013-02-27$38.76$49.81185,100——
2013-02-26$38.58$49.58239,300——
2013-02-25$38.39$49.34305,500——
2013-02-22$38.63$49.65126,000——
2013-02-21$38.10$48.97245,500——
2013-02-20$38.35$49.29223,700——
2013-02-19$38.66$49.68264,500——
2013-02-15$38.44$49.40190,400——
2013-02-14$38.48$49.45219,000——
2013-02-13$38.32$49.25325,700——
2013-02-12$38.33$49.26134,300——
2013-02-11$37.99$48.82123,500——
2013-02-08$37.76$48.53127,300——
2013-02-07$37.50$48.19190,800——
2013-02-06$37.31$47.9572,600——
2013-02-05$37.21$47.8299,600——
2013-02-04$37.04$47.60119,400——
2013-02-01$37.58$48.30256,000——
2013-01-31$36.99$47.54227,000——
2013-01-30$36.72$47.1979,200——
2013-01-29$36.81$47.31155,300——
2013-01-28$36.55$46.97151,800——
2013-01-25$36.67$47.13118,100——
2013-01-24$36.58$47.01183,400——
2013-01-23$36.45$46.84145,500——
2013-01-22$36.31$46.66132,400——
2013-01-18$35.87$46.10123,700——
2013-01-17$35.85$46.0779,300——
2013-01-16$35.60$45.75123,700——
2013-01-15$35.82$46.03120,700——
2013-01-14$35.79$46.00111,000——
2013-01-11$35.75$45.95148,900——
2013-01-10$35.60$45.75166,900——
2013-01-09$35.32$45.39131,200——
2013-01-08$35.34$45.42119,800——
2013-01-07$35.28$45.3475,300——
2013-01-04$35.79$46.00132,400——
2013-01-03$35.61$45.77182,500——
2013-01-02$35.78$45.98282,400——