Northwestern Corp (NQ: NWE )

54.89 +0.39 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 54.80 55.26 54.19 54.89 645,026 +0.39(+0.72%)
Aug 05, 2022 54.57 54.78 53.78 54.50 673,755 -0.07(-0.13%)
Aug 04, 2022 54.16 55.27 54.00 54.57 493,720 +0.41(+0.76%)
Aug 03, 2022 54.33 54.56 53.42 54.16 735,095 -0.32(-0.59%)
Aug 02, 2022 54.64 55.02 54.32 54.48 468,629 +0.16(+0.29%)
Aug 01, 2022 55.09 55.28 54.20 54.32 842,394 -1.13(-2.04%)
Jul 29, 2022 56.10 56.16 55.34 55.45 591,676 -0.40(-0.72%)
Jul 28, 2022 56.00 56.26 55.20 55.85 491,743 +0.77(+1.40%)
Jul 27, 2022 55.16 55.48 54.68 55.08 553,060 -0.17(-0.31%)
Jul 26, 2022 55.76 55.78 55.19 55.25 727,866 -0.12(-0.22%)
Jul 25, 2022 54.93 55.73 54.65 55.37 487,634 +0.87(+1.60%)
Jul 22, 2022 54.46 54.72 54.12 54.50 439,681 +0.38(+0.70%)
Jul 21, 2022 54.95 54.95 53.74 54.12 577,784 -0.99(-1.80%)
Jul 20, 2022 56.43 56.43 55.01 55.11 421,444 -1.53(-2.70%)
Jul 19, 2022 57.03 57.03 56.22 56.64 185,432 +0.52(+0.93%)
Jul 18, 2022 57.21 57.21 56.06 56.12 198,105 -1.17(-2.04%)
Jul 15, 2022 57.71 57.71 56.27 57.29 191,103 +0.23(+0.40%)
Jul 14, 2022 56.10 57.15 55.91 57.06 212,254 +0.19(+0.33%)
Jul 13, 2022 57.26 57.62 56.68 56.87 152,757 -0.50(-0.87%)
Jul 12, 2022 57.41 58.17 56.94 57.37 188,522 -0.25(-0.43%)
Jul 11, 2022 56.76 57.64 56.54 57.62 210,530 +0.78(+1.37%)
Jul 08, 2022 57.28 57.37 56.62 56.84 180,572 -0.31(-0.54%)
Jul 07, 2022 58.28 58.66 57.11 57.15 217,084 -0.98(-1.69%)
Jul 06, 2022 57.69 58.57 57.03 58.13 220,007 +0.59(+1.03%)
Jul 05, 2022 59.90 60.14 56.10 57.54 292,689 -2.95(-4.88%)
Jul 01, 2022 58.90 60.49 58.76 60.49 301,351 +1.56(+2.65%)
Jun 30, 2022 58.18 59.40 58.05 58.93 224,405 +0.09(+0.15%)
Jun 29, 2022 58.87 59.27 58.27 58.84 316,858 -0.01(-0.02%)
Jun 28, 2022 59.12 59.55 58.63 58.85 258,952 -0.08(-0.14%)
Jun 27, 2022 58.24 59.12 57.95 58.93 258,697 +0.87(+1.50%)
Jun 24, 2022 56.87 58.77 56.01 58.06 488,029 +1.15(+2.02%)
Jun 23, 2022 56.06 57.02 56.06 56.91 255,726 +0.94(+1.68%)
Jun 22, 2022 54.71 56.30 54.65 55.97 297,749 +1.04(+1.89%)
Jun 21, 2022 54.73 55.23 54.28 54.93 270,832 +0.35(+0.64%)
Jun 17, 2022 56.76 56.76 54.35 54.58 454,410 -0.43(-0.78%)
Jun 16, 2022 55.62 55.62 54.42 55.01 350,212 -1.16(-2.07%)
Jun 15, 2022 55.82 56.90 55.18 56.17 319,158 +0.91(+1.65%)
Jun 14, 2022 56.64 56.82 54.35 55.26 434,587 -2.09(-3.64%)
Jun 13, 2022 59.46 59.55 57.00 57.35 302,074 -2.47(-4.13%)
Jun 10, 2022 59.22 60.34 58.97 59.82 204,737 +0.06(+0.10%)
Jun 09, 2022 60.55 60.97 59.65 59.76 183,645 -0.82(-1.35%)
Jun 08, 2022 61.57 61.63 60.58 60.58 198,606 -1.10(-1.78%)
Jun 07, 2022 61.05 61.69 60.63 61.68 205,071 +0.31(+0.51%)
Jun 06, 2022 60.93 61.50 60.69 61.37 206,538 +0.93(+1.54%)
Jun 03, 2022 60.50 60.87 60.32 60.44 308,177 -0.15(-0.25%)
Jun 02, 2022 61.07 61.07 59.64 60.59 206,297 -0.45(-0.74%)
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.