Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northwestern Energy Group Inc (NY: NWE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 47.80 48.84 47.31 48.32 514,954 +0.03(+0.07%)
May 28, 2020 49.15 49.37 48.15 48.29 544,855 -0.03(-0.07%)
May 27, 2020 48.47 49.05 47.82 48.32 425,875 +0.80(+1.69%)
May 26, 2020 47.90 48.74 47.33 47.52 379,307 +1.03(+2.21%)
May 22, 2020 46.74 46.74 45.89 46.49 203,543 +0.23(+0.49%)
May 21, 2020 46.49 47.02 46.21 46.26 427,563 -0.19(-0.42%)
May 20, 2020 46.24 46.84 45.76 46.46 370,757 +0.95(+2.08%)
May 19, 2020 46.04 46.50 45.42 45.51 455,411 -0.88(-1.89%)
May 18, 2020 45.47 46.74 45.23 46.38 626,651 +2.78(+6.38%)
May 15, 2020 44.01 44.01 42.45 43.60 1,436,124 -0.59(-1.35%)
May 14, 2020 43.41 44.24 41.88 44.20 648,754 +0.02(+0.05%)
May 13, 2020 44.66 44.66 43.63 44.17 428,330 -0.84(-1.86%)
May 12, 2020 46.11 46.31 44.88 45.01 492,580 -1.17(-2.54%)
May 11, 2020 46.57 46.57 44.80 46.18 669,542 -0.46(-0.98%)
May 08, 2020 45.76 46.80 45.42 46.64 385,438 +1.76(+3.92%)
May 07, 2020 44.28 45.76 44.23 44.88 449,536 +1.33(+3.04%)
May 06, 2020 46.19 46.36 43.52 43.56 403,195 -2.39(-5.20%)
May 05, 2020 45.60 46.59 45.48 45.94 500,460 +0.70(+1.55%)
May 04, 2020 44.67 45.40 43.76 45.24 464,328 +0.18(+0.39%)
May 01, 2020 45.68 45.68 44.51 45.07 537,722 -1.30(-2.81%)
Apr 30, 2020 47.41 47.41 45.62 46.37 576,967 -1.69(-3.51%)
Apr 29, 2020 50.19 50.19 47.77 48.06 1,044,711 -0.77(-1.58%)
Apr 28, 2020 48.23 49.34 48.11 48.83 778,544 +1.79(+3.81%)
Apr 27, 2020 46.12 47.17 46.12 47.04 504,697 +1.38(+3.03%)
Apr 24, 2020 46.13 47.17 45.50 45.65 861,450 -0.52(-1.13%)
Apr 23, 2020 46.94 47.20 45.12 46.18 949,076 -1.40(-2.94%)
Apr 22, 2020 48.33 48.33 46.72 47.57 489,795 +0.06(+0.14%)
Apr 21, 2020 46.57 47.91 46.11 47.51 670,732 +0.65(+1.39%)
Apr 20, 2020 49.33 49.65 46.80 46.86 629,482 -3.49(-6.93%)
Apr 17, 2020 49.62 50.40 48.92 50.35 631,780 +1.37(+2.81%)
Apr 16, 2020 49.48 49.69 47.74 48.97 613,063 -0.57(-1.15%)
Apr 15, 2020 50.15 50.77 49.00 49.54 614,364 -2.21(-4.27%)
Apr 14, 2020 52.32 52.55 50.65 51.75 454,849 +0.88(+1.72%)
Apr 13, 2020 51.22 51.53 49.58 50.88 424,665 -1.04(-2.01%)
Apr 09, 2020 50.36 52.20 50.15 51.92 417,537 +2.72(+5.54%)
Apr 08, 2020 47.00 49.63 46.48 49.20 459,241 +2.82(+6.08%)
Apr 07, 2020 49.38 50.55 45.75 46.38 667,467 -0.99(-2.09%)
Apr 06, 2020 44.42 48.23 44.21 47.37 586,402 +4.89(+11.53%)
Apr 03, 2020 44.68 45.30 42.17 42.47 769,010 -2.63(-5.83%)
Apr 02, 2020 44.16 46.57 43.59 45.10 657,340 +0.32(+0.72%)
Apr 01, 2020 46.04 46.53 43.71 44.78 399,971 -3.31(-6.89%)
Mar 31, 2020 49.02 49.52 47.24 48.09 540,036 -1.39(-2.81%)
Mar 30, 2020 49.13 49.58 47.68 49.48 617,416 +1.26(+2.62%)
Mar 27, 2020 45.89 51.64 45.37 48.22 978,400 +0.72(+1.51%)
Mar 26, 2020 42.87 47.89 42.38 47.50 607,662 +4.63(+10.80%)
Mar 25, 2020 42.00 45.00 40.61 42.87 771,529 +0.58(+1.37%)
Mar 24, 2020 40.96 42.45 39.15 42.29 529,507 +2.97(+7.54%)
Mar 23, 2020 38.54 40.69 36.22 39.33 839,152 +0.55(+1.41%)
Mar 20, 2020 46.19 46.43 38.05 38.78 1,137,403 -7.27(-15.78%)
Mar 19, 2020 43.16 47.20 40.73 46.05 668,964 +3.02(+7.02%)
Mar 18, 2020 48.35 49.57 41.45 43.03 838,127 -8.83(-17.02%)
Mar 17, 2020 46.97 52.55 46.54 51.85 797,890 +6.05(+13.22%)
Mar 16, 2020 49.01 50.33 45.02 45.80 665,852 -8.47(-15.61%)
Mar 13, 2020 51.81 54.27 49.42 54.27 638,747 +4.67(+9.41%)
Mar 12, 2020 53.10 54.14 49.55 49.60 761,695 -6.95(-12.29%)
Mar 11, 2020 58.49 58.78 55.33 56.55 630,112 -3.22(-5.39%)
Mar 10, 2020 59.37 60.32 56.84 59.77 621,800 +1.35(+2.32%)
Mar 09, 2020 59.70 59.70 56.65 58.42 643,223 -2.88(-4.69%)
Mar 06, 2020 59.61 61.45 58.70 61.29 491,490 +0.18(+0.30%)
Mar 05, 2020 61.07 61.73 60.35 61.11 526,334 -0.97(-1.57%)
Mar 04, 2020 59.62 62.23 59.62 62.08 493,938 +3.30(+5.61%)
Mar 03, 2020 59.13 60.70 58.56 58.78 422,220 -0.45(-0.77%)
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.