Northwestern Energy Group Inc (NQ: NWE )

49.22 -0.18 (-0.36%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 49.43 49.65 49.19 49.40 196,868 -0.17(-0.34%)
Jun 17, 2024 49.26 49.95 49.23 49.57 210,137 -0.04(-0.08%)
Jun 14, 2024 49.25 49.62 49.06 49.61 160,647 -0.09(-0.18%)
Jun 13, 2024 49.48 49.86 49.30 49.70 185,211 +0.05(+0.10%)
Jun 12, 2024 50.96 50.96 49.63 49.65 268,039 -0.53(-1.06%)
Jun 11, 2024 49.48 50.29 49.23 50.18 275,187 +0.29(+0.57%)
Jun 10, 2024 49.60 50.11 49.47 49.90 137,207 +0.01(+0.02%)
Jun 07, 2024 50.31 50.31 49.72 49.89 177,588 -0.47(-0.94%)
Jun 06, 2024 50.53 50.90 50.29 50.36 133,051 -0.43(-0.85%)
Jun 05, 2024 50.93 51.01 50.57 50.80 179,816 -0.26(-0.50%)
Jun 04, 2024 50.95 51.20 50.52 51.05 197,402 -0.10(-0.19%)
Jun 03, 2024 51.58 51.71 51.08 51.15 175,377 -0.14(-0.27%)
May 31, 2024 50.30 51.42 50.05 51.29 332,576 +1.15(+2.28%)
May 30, 2024 49.66 50.15 49.59 50.14 225,822 +0.70(+1.42%)
May 29, 2024 49.77 49.84 49.34 49.44 282,383 -0.74(-1.48%)
May 28, 2024 50.52 50.65 50.13 50.18 183,037 -0.18(-0.35%)
May 24, 2024 50.87 50.87 50.31 50.36 186,339 -0.15(-0.29%)
May 23, 2024 51.48 51.48 50.42 50.51 241,264 -1.15(-2.24%)
May 22, 2024 51.89 52.18 51.58 51.66 236,810 -0.47(-0.91%)
May 21, 2024 52.12 52.35 51.84 52.14 197,859 -0.03(-0.06%)
May 20, 2024 51.88 52.31 51.70 52.17 204,322 +0.29(+0.55%)
May 17, 2024 51.82 52.17 51.61 51.88 220,587 +0.02(+0.04%)
May 16, 2024 51.03 51.95 51.03 51.86 233,966 +0.67(+1.31%)
May 15, 2024 51.37 51.44 51.04 51.19 206,751 +0.38(+0.76%)
May 14, 2024 51.61 51.70 50.73 50.81 166,190 -0.38(-0.75%)
May 13, 2024 51.40 51.49 50.95 51.19 162,879 +0.09(+0.17%)
May 10, 2024 51.01 51.13 50.76 51.10 173,107 +0.02(+0.04%)
May 09, 2024 50.37 51.12 50.32 51.08 206,723 +0.68(+1.35%)
May 08, 2024 50.30 50.60 50.28 50.40 241,457 -0.20(-0.39%)
May 07, 2024 50.84 50.88 50.42 50.60 313,243 +0.11(+0.22%)
May 06, 2024 50.96 50.96 50.30 50.49 211,292 -0.03(-0.06%)
May 03, 2024 50.64 50.84 49.99 50.52 201,097 +0.18(+0.35%)
May 02, 2024 50.60 50.60 49.95 50.34 231,160 +0.15(+0.30%)
May 01, 2024 49.86 50.72 49.71 50.19 295,369 +0.40(+0.81%)
Apr 30, 2024 49.81 50.16 49.32 49.79 360,221 -0.04(-0.08%)
Apr 29, 2024 49.19 50.09 49.19 49.83 441,722 +0.92(+1.88%)
Apr 26, 2024 49.47 49.79 48.19 48.91 443,882 -0.36(-0.72%)
Apr 25, 2024 49.53 49.93 49.16 49.27 348,015 -0.69(-1.38%)
Apr 24, 2024 49.34 50.17 49.27 49.96 243,716 +0.16(+0.32%)
Apr 23, 2024 49.53 50.25 49.53 49.80 196,123 +0.05(+0.10%)
Apr 22, 2024 49.37 50.00 49.12 49.75 259,306 +0.27(+0.54%)
Apr 19, 2024 48.23 49.54 48.23 49.48 272,918 +1.18(+2.45%)
Apr 18, 2024 47.89 48.42 47.84 48.30 297,181 +0.40(+0.84%)
Apr 17, 2024 47.23 48.02 47.18 47.89 320,916 +0.61(+1.29%)
Apr 16, 2024 47.60 47.60 46.87 47.28 188,519 -0.55(-1.16%)
Apr 15, 2024 48.19 48.67 47.56 47.83 250,359 -0.43(-0.90%)
Apr 12, 2024 48.48 48.76 47.96 48.27 306,003 -0.08(-0.16%)
Apr 11, 2024 48.55 48.55 47.88 48.35 206,573 +0.23(+0.47%)
Apr 10, 2024 49.04 49.70 47.76 48.12 280,484 -1.77(-3.54%)
Apr 09, 2024 49.84 49.97 49.55 49.89 181,216 +0.29(+0.58%)
Apr 08, 2024 49.32 49.83 49.32 49.60 264,547 +0.37(+0.74%)
Apr 05, 2024 49.30 49.37 48.73 49.24 208,220 -0.26(-0.52%)
Apr 04, 2024 49.97 50.01 49.11 49.49 214,324 -0.13(-0.26%)
Apr 03, 2024 49.58 49.97 49.32 49.62 296,597 -0.09(-0.18%)
Apr 02, 2024 49.60 50.14 49.42 49.71 415,156 -0.29(-0.57%)
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.