NWE - NorthWestern Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201972.6373.0772.3172.8272.82178,900
May 23, 201971.7472.6071.6572.5172.51269,000
May 22, 201971.7772.1171.4971.8071.80201,600
May 21, 201971.7572.3171.4871.6771.67200,600
May 20, 201971.8972.2271.5071.7471.74174,900
May 17, 201971.5772.4270.9471.9671.96186,000
May 16, 201971.1771.9770.6571.6571.65394,600
May 15, 201971.3971.8070.7471.2671.26154,600
May 14, 201971.9972.1271.2171.3171.31242,200
May 13, 201970.5772.0970.5772.0172.01271,900
May 10, 201969.6870.7969.6070.7970.79260,600
May 09, 201969.5770.0269.2369.7069.70199,800
May 08, 201970.7470.7869.4469.5269.52275,200
May 07, 201970.9171.1770.5770.8670.86201,100
May 06, 201970.5371.0270.4770.9170.91278,600
May 03, 201969.4670.8969.2170.7670.76212,600
May 02, 201968.8269.5468.5369.3469.34262,900
May 01, 201969.7170.0568.9868.9868.98352,200
Apr 30, 201968.5770.0168.3869.8569.85370,700
Apr 29, 201968.9469.1568.3768.4768.47379,600
Apr 26, 201968.9969.5968.9969.0469.04350,000
Apr 25, 201968.6268.9768.2568.5368.53320,700
Apr 24, 201968.7169.1367.7768.7768.77595,400
Apr 23, 201967.7568.1467.4368.0968.09879,600
Apr 22, 201968.0368.4067.3867.5667.56298,400
Apr 18, 201968.7968.8468.1868.2468.24299,100
Apr 17, 201969.1869.1968.5268.6268.62336,800
Apr 16, 201969.5669.7268.8069.1469.14289,100
Apr 15, 201969.8269.9969.3869.5369.53287,000
Apr 12, 201969.8069.8569.2069.6669.66455,900
Apr 11, 201969.6770.0869.6569.9369.93502,000
Apr 10, 201969.9570.9269.6169.6769.67405,100
Apr 09, 201970.0070.2469.6569.7669.76563,200
Apr 08, 201970.5570.5569.9169.9569.95369,000
Apr 05, 201970.2070.7569.9770.7070.70327,600
Apr 04, 201970.4970.7069.7070.0970.09502,200
Apr 03, 201970.6670.8769.9170.3570.35374,400
Apr 02, 201970.8970.8969.9270.6570.65487,000
Apr 01, 201970.4170.5369.7570.4370.43433,500
Mar 29, 201970.2270.5969.8370.4170.41427,200
Mar 28, 201970.9871.2769.8370.1170.11238,500
Mar 27, 201971.4071.4070.5270.9070.90317,900
Mar 26, 201971.3471.7771.0271.3071.30309,700
Mar 25, 201970.8371.2670.4471.2271.22304,100
Mar 22, 201970.6071.6470.5270.6570.65597,500
Mar 21, 201969.7770.6969.6770.4470.44327,700
Mar 20, 201969.3670.8269.3669.7769.77509,600
Mar 19, 201970.1470.3169.4669.8269.82473,600
Mar 18, 201970.8470.8470.0170.3270.32301,800
Mar 15, 201970.2970.8669.7870.7470.74913,100
Mar 14, 201970.2770.7269.8970.2370.23317,500
Mar 14, 20190.575 Dividend
Mar 13, 201970.8771.0270.4270.6570.08467,200
Mar 12, 201970.5770.9770.3970.8870.30253,000
Mar 11, 201970.2870.6670.0170.5569.98328,300
Mar 08, 201969.6870.3069.3970.1769.60283,700
Mar 07, 201969.4669.8569.2269.6369.06344,400
Mar 06, 201968.8769.7068.7669.2068.64324,300
Mar 05, 201969.3569.6668.8368.8568.29345,100
Mar 04, 201969.1269.7268.5469.4968.92238,700
Mar 01, 201968.6669.3268.0169.0568.49374,800
Feb 28, 201967.9168.8367.7468.5467.98416,800
Feb 27, 201967.1268.2566.9267.9667.41390,800
Feb 26, 201967.4767.7666.9067.3266.77417,900
Feb 25, 201967.3467.5566.8567.2166.66290,300
Feb 22, 201967.0567.4566.6367.4166.86337,400
Feb 21, 201966.0766.9465.5166.7866.24252,200
Feb 20, 201965.9166.4665.5066.1965.65211,500
Feb 19, 201965.5166.2265.3866.0265.48285,500
Feb 15, 201965.0065.6865.0065.5465.01287,800
Feb 14, 201965.1265.5764.9264.9964.46367,300
Feb 13, 201965.3065.6364.7865.0664.53348,800
Feb 12, 201967.1567.8064.6665.5865.05380,300
Feb 11, 201965.0265.4664.8364.9864.45215,300
Feb 08, 201964.5465.2364.5465.0164.48268,600
Feb 07, 201963.4564.6763.0664.6564.12177,300
Feb 06, 201963.5663.6763.1363.5162.99146,900
Feb 05, 201963.4663.9363.3463.5563.03157,000
Feb 04, 201962.7763.4362.3263.4162.89151,800
Feb 01, 201963.7263.8562.3563.0762.56333,800
Jan 31, 201962.9764.1162.7963.9163.39376,100
Jan 30, 201962.1063.1761.6162.9862.47215,900
Jan 29, 201962.0962.4561.8062.2061.69189,500
Jan 28, 201961.9562.2761.2661.6661.16221,700
Jan 25, 201962.6562.8761.9462.0361.53143,700
Jan 24, 201962.5562.7861.7062.7262.21234,000
Jan 23, 201961.4862.4261.4862.3961.88228,900
Jan 22, 201962.2262.5060.9461.6161.11231,500
Jan 18, 201961.8362.3161.8262.1761.66212,800
Jan 17, 201961.1761.8661.1461.8561.35271,300
Jan 16, 201960.8561.3560.6561.2560.75349,600
Jan 15, 201959.7561.0759.7560.9660.46266,700
Jan 14, 201960.4860.5059.3959.7659.27336,800
Jan 11, 201961.0961.2660.4760.6760.18303,400
Jan 10, 201960.3261.2559.8061.1860.68272,100
Jan 09, 201960.1660.5059.6060.0959.60827,700
Jan 08, 201958.9460.2358.7460.1159.62410,800
Jan 07, 201959.1059.2858.5059.0058.52348,700
Jan 04, 201957.9159.2657.3359.2558.77357,200
Jan 03, 201958.0258.6457.8358.1257.65259,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...