Skip to main content

Northwestern Energy Group Inc (NQ: NWE )

51.83 -0.18 (-0.35%)
Streaming Delayed Price Updated: 3:08 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 51.69 52.15 51.58 52.01 345,017 +0.18(+0.35%)
Dec 06, 2023 51.76 52.39 51.76 51.83 277,605 +0.03(+0.06%)
Dec 05, 2023 51.34 51.81 50.81 51.80 406,347 +0.48(+0.94%)
Dec 04, 2023 51.42 51.88 51.13 51.32 427,172 -0.10(-0.19%)
Dec 01, 2023 50.34 51.44 50.10 51.42 332,350 +1.11(+2.21%)
Nov 30, 2023 50.34 50.90 50.14 50.31 481,782 -0.21(-0.42%)
Nov 29, 2023 51.24 51.30 50.47 50.52 368,260 -0.37(-0.73%)
Nov 28, 2023 50.53 51.21 50.15 50.89 352,914 +0.44(+0.87%)
Nov 27, 2023 50.97 51.13 50.42 50.45 382,619 -0.68(-1.33%)
Nov 24, 2023 51.09 51.13 50.74 51.13 98,875 +0.23(+0.45%)
Nov 22, 2023 50.87 51.07 50.52 50.90 290,959 +0.30(+0.59%)
Nov 21, 2023 50.85 50.85 50.43 50.60 328,355 -0.26(-0.51%)
Nov 20, 2023 51.09 51.23 50.43 50.86 399,528 -0.41(-0.80%)
Nov 17, 2023 51.50 51.65 50.93 51.27 393,739 +0.12(+0.23%)
Nov 16, 2023 50.85 51.25 50.58 51.15 273,036 +0.52(+1.03%)
Nov 15, 2023 50.54 51.28 50.50 50.63 325,981 +0.11(+0.22%)
Nov 14, 2023 49.37 50.62 49.37 50.52 329,977 +2.23(+4.62%)
Nov 13, 2023 48.41 48.81 48.04 48.29 206,800 -0.34(-0.70%)
Nov 10, 2023 49.17 50.31 48.54 48.63 286,217 -0.27(-0.55%)
Nov 09, 2023 49.25 49.56 48.81 48.90 276,754 -0.48(-0.97%)
Nov 08, 2023 50.57 50.57 49.04 49.38 369,354 -1.17(-2.31%)
Nov 07, 2023 50.82 51.00 50.19 50.55 440,865 -0.88(-1.71%)
Nov 06, 2023 51.65 51.85 50.95 51.43 464,602 -0.47(-0.91%)
Nov 03, 2023 51.47 52.31 51.35 51.90 570,111 +1.14(+2.25%)
Nov 02, 2023 49.04 50.89 49.03 50.76 620,150 +1.79(+3.66%)
Nov 01, 2023 47.99 49.04 47.88 48.97 431,565 +0.96(+2.00%)
Oct 31, 2023 47.58 48.06 47.06 48.01 435,618 +0.59(+1.24%)
Oct 30, 2023 47.46 47.81 46.66 47.42 552,902 +0.87(+1.87%)
Oct 27, 2023 47.78 47.82 46.20 46.55 458,422 -1.08(-2.27%)
Oct 26, 2023 47.69 48.17 47.51 47.63 499,857 +0.14(+0.29%)
Oct 25, 2023 46.99 47.77 46.94 47.49 423,729 +0.04(+0.08%)
Oct 24, 2023 47.22 47.51 47.01 47.45 331,666 +0.66(+1.41%)
Oct 23, 2023 46.71 47.40 46.38 46.79 344,488 -0.30(-0.64%)
Oct 20, 2023 47.42 47.79 47.03 47.09 419,473 -0.19(-0.40%)
Oct 19, 2023 48.05 48.25 47.28 47.28 349,191 -0.77(-1.60%)
Oct 18, 2023 48.59 48.90 47.85 48.05 327,584 -0.74(-1.52%)
Oct 17, 2023 48.78 49.29 48.67 48.79 404,509 -0.23(-0.47%)
Oct 16, 2023 48.79 49.30 48.49 49.02 364,219 +0.61(+1.26%)
Oct 13, 2023 49.33 49.39 47.90 48.41 572,267 -0.42(-0.86%)
Oct 12, 2023 49.34 49.34 48.31 48.83 302,426 -0.77(-1.55%)
Oct 11, 2023 49.23 49.66 49.09 49.60 289,135 +0.49(+1.00%)
Oct 10, 2023 49.23 49.55 49.06 49.11 412,635 -0.28(-0.57%)
Oct 09, 2023 48.67 49.48 48.67 49.39 392,640 +0.44(+0.90%)
Oct 06, 2023 47.90 48.96 47.44 48.95 503,804 +0.66(+1.37%)
Oct 05, 2023 48.05 48.76 47.69 48.29 430,092 +0.28(+0.58%)
Oct 04, 2023 47.41 48.08 46.87 48.01 447,786 +0.74(+1.57%)
Oct 03, 2023 46.42 47.51 45.97 47.27 502,782 +0.42(+0.90%)
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.