MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
NWE — NorthWestern Energy Group, Inc. Common Stock
NasdaqNorthWestern Energy Group, Inc. Common Stock
$74.63
+0.66(+0.89%)
- O
- 74.00
- H
- 74.78
- L
- 71.98
- V
- 837.11K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$74.63
Period Return+26.92%
Period High$76.00
Period Low$50.46
Avg Daily Volume485.2K
Total Trading Days365
NWE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $74.00 | $74.78 | $71.98 | $74.63 | +$0.66 | +0.89% | 837,106 | $73.76 | $71.98 $74.78 |
| Oct 7, 2026 | $71.87 | $76.00 | $71.54 | $73.97 | +$5.05 | +7.33% | 1,793,447 | $74.52 | $71.54 $76.00 |
| Oct 6, 2026 | $68.93 | $69.54 | $68.81 | $68.92 | +$0.16 | +0.23% | 449,125 | $69.07 | $68.81 $69.54 |
| Oct 5, 2026 | $68.93 | $69.46 | $68.51 | $68.76 | $-0.51 | -0.74% | 856,951 | $68.88 | $68.51 $69.46 |
| Oct 2, 2026 | $68.72 | $70.29 | $68.72 | $69.27 | +$0.74 | +1.08% | 472,844 | $69.36 | $68.72 $70.29 |
| Oct 1, 2026 | $68.12 | $68.74 | $67.15 | $68.53 | +$0.15 | +0.22% | 458,418 | $68.27 | $67.15 $68.74 |
| Sep 30, 2026 | $68.86 | $69.12 | $68.25 | $68.38 | $-0.31 | -0.45% | 615,420 | $68.54 | $68.25 $69.12 |
| Sep 29, 2026 | $67.83 | $68.89 | $67.77 | $68.69 | +$0.63 | +0.93% | 444,755 | $68.38 | $67.77 $68.89 |
| Sep 28, 2026 | $68.69 | $68.69 | $65.84 | $68.06 | $-0.78 | -1.13% | 565,833 | $67.63 | $65.84 $68.69 |
| Sep 25, 2026 | $68.01 | $69.22 | $67.79 | $68.84 | +$0.77 | +1.13% | 883,021 | $68.74 | $67.79 $69.22 |
| Sep 24, 2026 | $68.60 | $69.00 | $67.90 | $68.07 | $-0.63 | -0.92% | 450,611 | $68.18 | $67.90 $69.00 |
| Sep 23, 2026 | $69.83 | $69.83 | $68.60 | $68.70 | $-1.17 | -1.67% | 416,324 | $68.88 | $68.60 $69.83 |
| Sep 22, 2026 | $69.65 | $71.42 | $69.38 | $69.87 | +$0.04 | +0.06% | 466,897 | $70.42 | $69.38 $71.42 |
| Sep 21, 2026 | $68.85 | $71.26 | $68.85 | $69.83 | +$1.36 | +1.99% | 605,649 | $70.28 | $68.85 $71.26 |
| Sep 18, 2026 | $69.23 | $69.23 | $67.83 | $68.47 | $-0.83 | -1.20% | 770,245 | $68.56 | $67.83 $69.23 |
| Sep 17, 2026 | $69.25 | $69.88 | $68.75 | $69.30 | +$0.78 | +1.14% | 441,939 | $69.42 | $68.75 $69.88 |
| Sep 16, 2026 | $68.24 | $69.14 | $68.12 | $68.52 | +$0.54 | +0.79% | 408,393 | $68.55 | $68.12 $69.14 |
| Sep 15, 2026 | $68.65 | $68.80 | $67.35 | $67.98 | $-0.67 | -0.98% | 541,330 | $68.31 | $67.35 $68.80 |
| Sep 14, 2026 | $69.24 | $69.42 | $68.54 | $68.65 | $-0.59 | -0.85% | 366,140 | $68.86 | $68.54 $69.42 |
| Sep 11, 2026 | $70.99 | $70.99 | $69.13 | $69.24 | $-0.77 | -1.10% | 291,095 | $69.45 | $69.13 $70.99 |
| Sep 10, 2026 | $70.57 | $71.06 | $70.01 | $70.01 | $-0.56 | -0.79% | 495,372 | $70.43 | $70.01 $71.06 |
| Sep 9, 2026 | $71.84 | $71.84 | $70.35 | $70.57 | $-1.21 | -1.69% | 243,669 | $70.82 | $70.35 $71.84 |
| Sep 8, 2026 | $70.62 | $72.35 | $70.62 | $71.78 | +$1.00 | +1.41% | 230,819 | $71.82 | $70.62 $72.35 |
| Sep 4, 2026 | $70.40 | $71.23 | $70.32 | $70.78 | $-0.12 | -0.17% | 403,796 | $70.76 | $70.32 $71.23 |
| Sep 3, 2026 | $70.59 | $71.24 | $70.25 | $70.90 | +$0.71 | +1.01% | 483,029 | $70.86 | $70.25 $71.24 |
| Sep 2, 2026 | $69.61 | $70.83 | $69.22 | $70.19 | +$0.28 | +0.40% | 479,016 | $70.30 | $69.22 $70.83 |
| Sep 1, 2026 | $69.21 | $70.12 | $69.21 | $69.91 | +$0.75 | +1.08% | 337,212 | $69.83 | $69.21 $70.12 |
| Aug 31, 2026 | $69.30 | $69.92 | $68.88 | $69.16 | $-1.16 | -1.65% | 351,945 | $69.24 | $68.88 $69.92 |
| Aug 28, 2026 | $71.55 | $71.60 | $70.00 | $70.32 | $-0.69 | -0.97% | 286,789 | $70.40 | $70.00 $71.60 |
| Aug 27, 2026 | $70.83 | $71.29 | $70.43 | $71.01 | $-0.47 | -0.66% | 363,866 | $70.95 | $70.43 $71.29 |