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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$50.89$99.69399,200——
2023-12-28$51.43$100.75259,200——
2023-12-27$51.10$100.10281,900——
2023-12-26$51.35$100.59230,600——
2023-12-22$51.18$100.26247,800——
2023-12-21$50.99$99.89308,400——
2023-12-20$51.09$100.08598,500——
2023-12-19$51.62$101.12475,200——
2023-12-18$50.58$99.08496,600——
2023-12-15$50.83$99.571,439,700——
2023-12-14$52.05$101.96450,000——
2023-12-13$53.60$103.75389,500——
2023-12-12$51.54$99.76245,500——
2023-12-11$51.74$100.15311,900——
2023-12-08$51.87$100.40356,800——
2023-12-07$52.01$100.67345,000——
2023-12-06$51.83$100.32277,600——
2023-12-05$51.80$100.26406,300——
2023-12-04$51.32$99.33427,200——
2023-12-01$51.42$99.53332,400——
2023-11-30$50.31$97.38481,800——
2023-11-29$50.52$97.78368,300——
2023-11-28$50.89$98.50352,900——
2023-11-27$50.45$97.65382,600——
2023-11-24$51.13$98.9798,900——
2023-11-22$50.90$98.52290,900——
2023-11-21$50.60$97.94328,400——
2023-11-20$50.86$98.44399,500——
2023-11-17$51.27$99.24393,700——
2023-11-16$51.15$99.00273,000——
2023-11-15$50.63$98.00326,000——
2023-11-14$50.52$97.78330,000——
2023-11-13$48.29$93.47206,800——
2023-11-10$48.63$94.13286,200——
2023-11-09$48.90$94.65276,800——
2023-11-08$49.38$95.58369,400——
2023-11-07$50.55$97.84440,900——
2023-11-06$51.43$99.55464,600——
2023-11-03$51.90$100.46570,100——
2023-11-02$50.76$98.25620,200——
2023-11-01$48.97$94.78431,600——
2023-10-31$48.01$92.93435,600——
2023-10-30$47.42$91.78552,900——
2023-10-27$46.55$90.10458,400——
2023-10-26$47.63$92.19499,900——
2023-10-25$47.49$91.92423,700——
2023-10-24$47.45$91.84331,700——
2023-10-23$46.79$90.57344,500——
2023-10-20$47.09$91.15419,500——
2023-10-19$47.28$91.51349,200——
2023-10-18$48.05$93.00327,600——
2023-10-17$48.79$94.44404,500——
2023-10-16$49.02$94.88364,200——
2023-10-13$48.41$93.70572,300——
2023-10-12$48.83$94.51302,400——
2023-10-11$49.60$96.00289,100——
2023-10-10$49.11$95.06412,600——
2023-10-09$49.39$95.60392,500——
2023-10-06$48.95$94.75503,700——
2023-10-05$48.32$93.53430,100——
2023-10-04$48.01$92.93447,800——
2023-10-03$47.27$91.49502,800——
2023-10-02$46.85$90.68583,000——
2023-09-29$48.06$93.02401,900——
2023-09-28$47.87$92.66280,600——
2023-09-27$48.75$94.36298,300——
2023-09-26$49.21$95.25273,800——
2023-09-25$50.38$97.51252,700——
2023-09-22$50.50$97.75288,100——
2023-09-21$50.91$98.54274,100——
2023-09-20$51.95$100.55380,900——
2023-09-19$51.91$100.48869,400——
2023-09-18$51.88$100.42428,100——
2023-09-15$51.96$100.571,817,400——
2023-09-14$51.40$99.49346,000——
2023-09-13$51.13$97.73447,200——
2023-09-12$51.32$98.09293,000——
2023-09-11$50.99$97.46344,700——
2023-09-08$50.25$96.04235,500——
2023-09-07$50.19$95.93260,100——
2023-09-06$49.59$94.781,162,100——
2023-09-05$49.39$94.40239,200——
2023-09-01$50.36$96.25246,400——
2023-08-31$50.40$96.33344,900——
2023-08-30$50.90$97.29282,600——
2023-08-29$51.00$97.48325,400——
2023-08-28$51.26$97.98355,800——
2023-08-25$51.24$97.94356,800——
2023-08-24$51.21$97.88248,400——
2023-08-23$51.81$99.03516,200——
2023-08-22$52.34$100.04344,500——
2023-08-21$51.49$98.41403,900——
2023-08-18$51.16$97.78398,500——
2023-08-17$50.93$97.34410,100——
2023-08-16$51.72$98.85355,100——
2023-08-15$51.46$98.36353,100——
2023-08-14$52.96$101.22331,300——
2023-08-11$53.90$103.02216,100——
2023-08-10$53.82$102.87334,400——
2023-08-09$54.23$103.65273,000——
2023-08-08$54.40$103.98378,500——
2023-08-07$54.54$104.24342,000——
2023-08-04$54.30$103.79315,900——
2023-08-03$54.53$104.23379,200——
2023-08-02$55.95$106.94314,500——
2023-08-01$55.99$107.02269,300——
2023-07-31$56.47$107.93433,000——
2023-07-28$56.82$108.60429,800——
2023-07-27$56.98$108.91623,100——
2023-07-26$56.90$108.76708,000——
2023-07-25$55.94$106.92890,100——
2023-07-24$57.60$110.09359,100——
2023-07-21$57.39$109.69372,500——
2023-07-20$58.01$110.88262,300——
2023-07-19$57.17$109.27344,500——
2023-07-18$57.03$109.00233,700——
2023-07-17$56.86$108.68289,000——
2023-07-14$56.85$108.66173,600——
2023-07-13$57.34$109.60216,300——
2023-07-12$57.17$109.27365,100——
2023-07-11$56.59$108.16134,100——
2023-07-10$56.16$107.34276,900——
2023-07-07$56.42$107.84551,200——
2023-07-06$56.59$108.16215,800——
2023-07-05$57.33$109.58142,700——
2023-07-03$57.23$109.39105,500——
2023-06-30$56.76$108.49315,100——
2023-06-29$56.79$108.54290,800——
2023-06-28$56.91$108.77289,400——
2023-06-27$57.53$109.96307,200——
2023-06-26$57.01$108.97283,400——
2023-06-23$56.13$107.28734,500——
2023-06-22$57.75$110.38244,300——
2023-06-21$58.61$112.02297,400——
2023-06-20$58.45$111.72326,200——
2023-06-16$58.73$112.25743,600——
2023-06-15$58.40$111.62301,900——
2023-06-14$58.04$110.93291,800——
2023-06-13$59.27$112.06341,000——
2023-06-12$59.03$111.61308,600——
2023-06-09$59.12$111.78292,400——
2023-06-08$59.13$111.80219,100——
2023-06-07$58.95$111.46284,600——
2023-06-06$57.54$108.79283,500——
2023-06-05$56.83$107.45232,300——
2023-06-02$57.63$108.96294,300——
2023-06-01$56.01$105.90199,500——
2023-05-31$56.59$106.99305,700——
2023-05-30$56.61$107.03397,400——
2023-05-26$56.12$106.11265,200——
2023-05-25$56.50$106.82132,500——
2023-05-24$57.62$108.94223,200——
2023-05-23$57.67$109.04395,600——
2023-05-22$58.01$109.68174,100——
2023-05-19$58.06$109.77392,100——
2023-05-18$58.37$110.36215,700——
2023-05-17$58.36$110.34273,300——
2023-05-16$58.46$110.53171,900——
2023-05-15$58.90$111.36155,900——
2023-05-12$59.36$112.23141,700——
2023-05-11$59.11$111.76201,500——
2023-05-10$59.70$112.87212,300——
2023-05-09$59.53$112.55148,700——
2023-05-08$59.58$112.65156,700——
2023-05-05$59.71$112.89176,100——
2023-05-04$59.33$112.18248,800——
2023-05-03$58.87$111.31336,200——
2023-05-02$58.22$110.08304,600——
2023-05-01$58.94$111.44264,100——
2023-04-28$58.62$110.83351,700——
2023-04-27$58.97$111.49223,200——
2023-04-26$58.12$109.89280,900——
2023-04-25$59.28$112.08176,900——
2023-04-24$59.58$112.65202,200——
2023-04-21$59.27$112.06161,200——
2023-04-20$59.21$111.95149,800——
2023-04-19$59.04$111.63132,700——
2023-04-18$58.74$111.06223,200——
2023-04-17$59.11$111.76242,300——
2023-04-14$58.59$110.78361,800——
2023-04-13$59.61$112.70387,300——
2023-04-12$60.16$113.74285,400——
2023-04-11$60.52$114.43312,100——
2023-04-10$60.83$115.01372,400——
2023-04-06$61.07$115.46352,600——
2023-04-05$59.99$113.42550,800——
2023-04-04$58.50$110.61530,900——
2023-04-03$57.39$108.51298,200——
2023-03-31$57.86$109.40370,800——
2023-03-30$57.42$108.56257,800——
2023-03-29$57.05$107.86345,700——
2023-03-28$56.42$106.67352,100——
2023-03-27$55.83$105.56341,300——
2023-03-24$55.17$104.31359,300——
2023-03-23$53.50$101.15543,500——
2023-03-22$54.90$103.80352,300——
2023-03-21$56.01$105.90337,000——
2023-03-20$57.24$108.22373,300——
2023-03-17$56.45$106.73843,600——
2023-03-16$57.20$108.15315,300——
2023-03-15$56.70$107.20380,700——
2023-03-14$56.52$106.86503,100——
2023-03-13$56.16$104.97424,500——
2023-03-10$55.84$104.37396,700——
2023-03-09$56.49$105.59206,700——
2023-03-08$57.26$107.03258,500——
2023-03-07$56.63$105.85272,600——
2023-03-06$57.64$107.74324,100——
2023-03-03$57.70$107.85310,400——
2023-03-02$57.42$107.33292,400——
2023-03-01$56.83$106.22402,200——
2023-02-28$57.78$108.00684,100——
2023-02-27$57.90$108.22388,700——
2023-02-24$57.73$107.91302,600——
2023-02-23$57.64$107.74297,300——
2023-02-22$57.81$108.06322,000——
2023-02-21$58.09$108.58331,800——
2023-02-17$58.48$109.31492,200——
2023-02-16$56.92$106.39427,500——
2023-02-15$56.85$106.26346,700——
2023-02-14$56.41$105.44385,000——
2023-02-13$56.87$106.30236,400——
2023-02-10$56.51$105.63466,900——
2023-02-09$55.13$103.05438,800——
2023-02-08$56.51$105.63429,400——
2023-02-07$57.32$107.14323,300——
2023-02-06$57.26$107.03330,100——
2023-02-03$57.63$107.72425,200——
2023-02-02$58.82$109.94338,500——
2023-02-01$57.54$107.55416,900——
2023-01-31$56.80$106.171,352,300——
2023-01-30$55.92$104.52264,200——
2023-01-27$56.73$106.04313,700——
2023-01-26$56.65$105.89314,700——
2023-01-25$56.17$104.99383,100——
2023-01-24$56.80$106.17420,800——
2023-01-23$55.70$104.11549,200——
2023-01-20$55.66$104.04714,300——
2023-01-19$55.76$104.22547,500——
2023-01-18$56.48$105.57367,600——
2023-01-17$58.06$108.52384,200——
2023-01-13$58.60$109.53198,100——
2023-01-12$59.07$110.41224,200——
2023-01-11$58.66$109.64298,900——
2023-01-10$58.21$108.80298,600——
2023-01-09$58.58$109.49370,000——
2023-01-06$59.25$110.75294,800——
2023-01-05$58.42$109.20214,300——
2023-01-04$59.38$110.99352,200——
2023-01-03$59.79$111.76267,700——