Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,112.66 +19.69 (+0.03%) CMC Crypto 200
1,404.46 -13.41 (-0.95%)
NorthWestern Energy Group, Inc. (NWE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 49.25 | 49.62 | 49.06 | 49.61 | 49.61 | 160,600 |
| 14 Jun 2024 | 0.65 Dividend | |||||
| 13 Jun 2024 | 50.13 | 50.51 | 49.94 | 50.35 | 49.70 | 182,800 |
| 12 Jun 2024 | 51.63 | 51.63 | 50.28 | 50.30 | 49.65 | 264,600 |
| 11 Jun 2024 | 50.13 | 50.95 | 49.87 | 50.84 | 50.18 | 271,600 |
| 10 Jun 2024 | 50.25 | 50.77 | 50.12 | 50.55 | 49.90 | 135,400 |
| 07 Jun 2024 | 50.97 | 50.97 | 50.37 | 50.54 | 49.89 | 175,300 |
| 06 Jun 2024 | 51.19 | 51.57 | 50.95 | 51.02 | 50.36 | 131,300 |
| 05 Jun 2024 | 51.60 | 51.68 | 51.23 | 51.46 | 50.80 | 177,500 |
| 04 Jun 2024 | 51.62 | 51.87 | 51.18 | 51.72 | 51.05 | 194,900 |
| 03 Jun 2024 | 52.25 | 52.39 | 51.75 | 51.82 | 51.15 | 173,100 |
| 31 May 2024 | 50.96 | 52.09 | 50.70 | 51.96 | 51.29 | 328,300 |
| 30 May 2024 | 50.31 | 50.81 | 50.23 | 50.80 | 50.14 | 222,900 |
| 29 May 2024 | 50.42 | 50.49 | 49.99 | 50.09 | 49.44 | 278,700 |
| 28 May 2024 | 51.18 | 51.31 | 50.79 | 50.84 | 50.18 | 180,700 |
| 24 May 2024 | 51.54 | 51.54 | 50.97 | 51.02 | 50.36 | 183,900 |
| 23 May 2024 | 52.15 | 52.15 | 51.08 | 51.17 | 50.51 | 238,200 |
| 22 May 2024 | 52.57 | 52.87 | 52.25 | 52.34 | 51.66 | 233,800 |
| 21 May 2024 | 52.80 | 53.03 | 52.52 | 52.82 | 52.14 | 195,300 |
| 20 May 2024 | 52.56 | 52.99 | 52.38 | 52.85 | 52.17 | 201,700 |
| 17 May 2024 | 52.50 | 52.85 | 52.28 | 52.56 | 51.88 | 217,700 |
| 16 May 2024 | 51.70 | 52.63 | 51.70 | 52.54 | 51.86 | 230,900 |
| 15 May 2024 | 52.04 | 52.12 | 51.71 | 51.86 | 51.19 | 204,100 |
| 14 May 2024 | 52.28 | 52.38 | 51.40 | 51.47 | 50.81 | 164,000 |
| 13 May 2024 | 52.07 | 52.16 | 51.62 | 51.86 | 51.19 | 160,800 |
| 10 May 2024 | 51.68 | 51.80 | 51.42 | 51.77 | 51.10 | 170,900 |
| 09 May 2024 | 51.03 | 51.79 | 50.98 | 51.75 | 51.08 | 204,100 |
| 08 May 2024 | 50.96 | 51.26 | 50.94 | 51.06 | 50.40 | 238,300 |
| 07 May 2024 | 51.51 | 51.55 | 51.08 | 51.26 | 50.60 | 309,200 |
| 06 May 2024 | 51.63 | 51.63 | 50.96 | 51.15 | 50.49 | 208,600 |
| 03 May 2024 | 51.30 | 51.50 | 50.65 | 51.18 | 50.52 | 198,500 |
| 02 May 2024 | 51.26 | 51.26 | 50.60 | 51.00 | 50.34 | 228,200 |
| 01 May 2024 | 50.51 | 51.38 | 50.37 | 50.85 | 50.19 | 291,600 |
| 30 Apr 2024 | 50.46 | 50.82 | 49.97 | 50.44 | 49.79 | 355,600 |
| 29 Apr 2024 | 49.83 | 50.74 | 49.83 | 50.48 | 49.83 | 436,000 |
| 26 Apr 2024 | 50.12 | 50.44 | 48.82 | 49.55 | 48.91 | 438,200 |
| 25 Apr 2024 | 50.18 | 50.58 | 49.80 | 49.91 | 49.27 | 343,500 |
| 24 Apr 2024 | 49.99 | 50.83 | 49.92 | 50.61 | 49.96 | 240,600 |
| 23 Apr 2024 | 50.18 | 50.91 | 50.18 | 50.45 | 49.80 | 193,600 |
| 22 Apr 2024 | 50.02 | 50.65 | 49.76 | 50.40 | 49.75 | 256,000 |
| 19 Apr 2024 | 48.86 | 50.19 | 48.86 | 50.13 | 49.48 | 269,400 |
| 18 Apr 2024 | 48.52 | 49.06 | 48.47 | 48.93 | 48.30 | 293,300 |
| 17 Apr 2024 | 47.85 | 48.65 | 47.80 | 48.52 | 47.89 | 316,800 |
| 16 Apr 2024 | 48.22 | 48.22 | 47.48 | 47.90 | 47.28 | 186,100 |
| 15 Apr 2024 | 48.82 | 49.31 | 48.18 | 48.46 | 47.83 | 247,100 |
| 12 Apr 2024 | 49.11 | 49.40 | 48.59 | 48.90 | 48.27 | 302,100 |
| 11 Apr 2024 | 49.19 | 49.19 | 48.51 | 48.98 | 48.35 | 203,900 |
| 10 Apr 2024 | 49.68 | 50.35 | 48.38 | 48.75 | 48.12 | 276,900 |
| 09 Apr 2024 | 50.49 | 50.62 | 50.20 | 50.54 | 49.89 | 178,900 |
| 08 Apr 2024 | 49.97 | 50.48 | 49.97 | 50.25 | 49.60 | 261,100 |
| 05 Apr 2024 | 49.94 | 50.02 | 49.37 | 49.88 | 49.24 | 205,500 |
| 04 Apr 2024 | 50.62 | 50.66 | 49.75 | 50.14 | 49.49 | 211,600 |
| 03 Apr 2024 | 50.23 | 50.62 | 49.97 | 50.27 | 49.62 | 292,700 |
| 02 Apr 2024 | 50.25 | 50.80 | 50.07 | 50.36 | 49.71 | 409,800 |
| 01 Apr 2024 | 50.98 | 51.02 | 50.11 | 50.65 | 50.00 | 253,500 |
| 28 Mar 2024 | 50.30 | 51.09 | 50.30 | 50.93 | 50.27 | 416,500 |
| 27 Mar 2024 | 49.29 | 50.30 | 49.29 | 50.29 | 49.64 | 222,800 |
| 26 Mar 2024 | 49.50 | 49.50 | 48.82 | 48.99 | 48.36 | 353,600 |
| 25 Mar 2024 | 49.47 | 49.47 | 48.71 | 49.19 | 48.55 | 222,400 |
| 22 Mar 2024 | 49.55 | 49.60 | 49.07 | 49.12 | 48.49 | 335,300 |
| 21 Mar 2024 | 48.90 | 49.94 | 48.85 | 49.16 | 48.53 | 277,500 |
| 20 Mar 2024 | 48.89 | 49.23 | 48.50 | 48.85 | 48.22 | 254,500 |
| 19 Mar 2024 | 49.01 | 49.45 | 48.73 | 49.00 | 48.37 | 524,900 |
| 18 Mar 2024 | 48.61 | 49.25 | 48.50 | 48.91 | 48.28 | 559,800 |
| 15 Mar 2024 | 48.09 | 48.91 | 48.09 | 48.65 | 48.02 | 1,046,100 |
| 14 Mar 2024 | 49.00 | 49.27 | 47.72 | 48.28 | 47.66 | 332,600 |
| 14 Mar 2024 | 0.65 Dividend | |||||
| 13 Mar 2024 | 49.86 | 50.37 | 49.40 | 49.65 | 48.37 | 363,000 |
| 12 Mar 2024 | 49.86 | 50.00 | 49.31 | 49.62 | 48.34 | 211,400 |
| 11 Mar 2024 | 49.57 | 50.11 | 49.51 | 49.97 | 48.68 | 244,900 |
| 08 Mar 2024 | 49.73 | 49.73 | 49.32 | 49.52 | 48.24 | 264,600 |
| 07 Mar 2024 | 49.17 | 49.75 | 49.02 | 49.43 | 48.15 | 280,400 |
| 06 Mar 2024 | 48.50 | 48.90 | 48.17 | 48.68 | 47.42 | 519,800 |
| 05 Mar 2024 | 48.56 | 49.27 | 47.94 | 48.04 | 46.80 | 230,600 |
| 04 Mar 2024 | 47.87 | 48.53 | 47.78 | 48.44 | 47.19 | 265,300 |
| 01 Mar 2024 | 47.88 | 48.27 | 47.23 | 48.08 | 46.84 | 318,300 |
| 29 Feb 2024 | 48.29 | 48.55 | 47.70 | 47.92 | 46.68 | 541,900 |
| 28 Feb 2024 | 48.24 | 48.47 | 47.72 | 47.89 | 46.65 | 385,900 |
| 27 Feb 2024 | 48.11 | 48.59 | 47.93 | 48.53 | 47.28 | 388,300 |
| 26 Feb 2024 | 48.80 | 48.83 | 47.88 | 48.08 | 46.84 | 285,300 |
| 23 Feb 2024 | 49.15 | 49.43 | 48.94 | 49.10 | 47.83 | 243,700 |
| 22 Feb 2024 | 49.01 | 49.29 | 48.42 | 49.24 | 47.97 | 466,100 |
| 21 Feb 2024 | 49.13 | 49.42 | 48.98 | 49.32 | 48.05 | 357,900 |
| 20 Feb 2024 | 48.82 | 49.83 | 48.54 | 48.92 | 47.66 | 469,300 |
| 16 Feb 2024 | 49.18 | 49.33 | 48.50 | 48.83 | 47.57 | 589,100 |
| 15 Feb 2024 | 47.15 | 49.36 | 46.78 | 49.20 | 47.93 | 749,300 |
| 14 Feb 2024 | 46.82 | 46.92 | 46.40 | 46.70 | 45.49 | 319,400 |
| 13 Feb 2024 | 47.15 | 47.20 | 46.15 | 46.59 | 45.39 | 597,300 |
| 12 Feb 2024 | 47.44 | 47.85 | 47.29 | 47.59 | 46.36 | 437,900 |
| 09 Feb 2024 | 47.06 | 47.35 | 46.80 | 47.30 | 46.08 | 266,100 |
| 08 Feb 2024 | 46.50 | 47.10 | 46.37 | 47.08 | 45.86 | 304,100 |
| 07 Feb 2024 | 47.23 | 47.23 | 46.48 | 46.62 | 45.42 | 271,100 |
| 06 Feb 2024 | 46.80 | 47.33 | 46.80 | 47.07 | 45.85 | 309,600 |
| 05 Feb 2024 | 47.33 | 47.48 | 46.65 | 46.97 | 45.76 | 356,800 |
| 02 Feb 2024 | 47.98 | 48.45 | 47.22 | 47.99 | 46.75 | 514,900 |
| 01 Feb 2024 | 48.08 | 48.75 | 47.75 | 48.71 | 47.45 | 339,700 |
| 31 Jan 2024 | 48.84 | 49.19 | 47.84 | 48.12 | 46.88 | 705,300 |
| 30 Jan 2024 | 48.51 | 48.79 | 48.22 | 48.57 | 47.32 | 265,900 |
| 29 Jan 2024 | 47.75 | 48.70 | 47.59 | 48.63 | 47.37 | 482,300 |
| 26 Jan 2024 | 48.36 | 48.43 | 47.73 | 47.79 | 46.56 | 251,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.