NWE - NorthWestern Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201969.3369.4268.9169.3569.35363,100
Nov 14, 201969.4170.0869.0569.3569.35285,600
Nov 13, 201968.2569.3968.2569.1669.16307,500
Nov 12, 201968.3368.7668.0368.2368.23204,300
Nov 11, 201968.8869.1068.0468.1168.11263,200
Nov 08, 201969.5069.6968.8468.9768.97258,200
Nov 07, 201970.5570.7869.1769.5969.59342,100
Nov 06, 201970.6870.9870.1470.6170.61286,900
Nov 05, 201971.5071.8370.5970.6570.65283,700
Nov 04, 201973.1373.2371.3371.6571.65291,500
Nov 01, 201972.7973.3472.5873.2273.22309,600
Oct 31, 201972.4672.8171.9972.5272.52392,700
Oct 30, 201970.9973.3470.9572.5372.53376,000
Oct 29, 201972.6472.9872.4972.7472.74254,100
Oct 28, 201973.4273.5672.6372.6472.64218,300
Oct 25, 201974.4574.4573.3673.6973.69214,000
Oct 24, 201975.0475.1974.2374.2874.28286,200
Oct 23, 201975.0875.1674.4874.9174.91291,800
Oct 22, 201975.1075.4874.6874.8374.83185,000
Oct 21, 201975.0075.2074.6974.9074.90206,800
Oct 18, 201974.2274.9073.9574.8574.85172,800
Oct 17, 201973.7174.6773.5974.5174.51231,500
Oct 16, 201972.9873.4872.9473.4673.46319,400
Oct 15, 201974.3274.5873.2473.3473.34298,600
Oct 14, 201974.9275.1273.9474.2874.28225,000
Oct 11, 201975.2575.4174.5874.8674.86277,600
Oct 10, 201974.6275.2174.1275.1475.14297,300
Oct 09, 201974.7174.9874.4474.5974.59166,500
Oct 08, 201975.1075.2674.3774.4174.41171,600
Oct 07, 201975.2775.3874.8275.2375.23188,800
Oct 04, 201974.3375.3674.1775.3575.35201,500
Oct 03, 201974.2074.4673.7874.2374.23177,300
Oct 02, 201974.6376.1873.5774.1274.12237,800
Oct 01, 201974.9475.0474.4074.7674.76236,200
Sep 30, 201975.1875.8374.9275.0575.05261,500
Sep 27, 201976.0976.4074.8675.1875.18241,900
Sep 26, 201976.3276.7275.8275.9675.96224,600
Sep 25, 201975.3776.4775.3276.0576.05538,500
Sep 24, 201975.0375.6574.9375.2975.29541,200
Sep 23, 201974.6975.0374.2674.8374.83335,000
Sep 20, 201974.7174.8674.0574.6874.68684,000
Sep 19, 201974.0574.5573.7474.5074.50383,500
Sep 18, 201973.0073.7472.7573.7173.71383,600
Sep 17, 201972.7273.4872.5772.9872.98223,700
Sep 16, 201973.1573.2972.6572.7572.75218,900
Sep 13, 201973.2073.6072.7673.1373.13224,200
Sep 12, 201973.5674.0872.9373.3573.35285,800
Sep 12, 20190.575 Dividend
Sep 11, 201972.5873.8172.3473.5072.93407,200
Sep 10, 201972.8773.1972.1972.7672.19563,500
Sep 09, 201973.3573.3572.5073.0072.43430,600
Sep 06, 201973.8974.1873.2473.6473.06614,500
Sep 05, 201972.9573.8971.6373.7373.15381,400
Sep 04, 201973.4373.4472.6373.1472.57249,600
Sep 03, 201972.4473.3372.0273.1272.55523,400
Aug 30, 201972.4772.6671.9372.4471.87246,500
Aug 29, 201971.8972.4371.6672.4171.84177,600
Aug 28, 201971.9672.4871.5471.6671.10248,900
Aug 27, 201972.1772.4671.6971.9171.35207,900
Aug 26, 201971.1471.8570.7371.8571.29215,300
Aug 23, 201971.7672.2470.4370.5970.04403,700
Aug 22, 201971.7172.1571.1771.8371.27186,100
Aug 21, 201971.2272.1970.9671.7371.17338,500
Aug 20, 201971.8371.8371.2971.4070.84274,300
Aug 19, 201971.1172.1768.1571.7671.20355,300
Aug 16, 201970.2571.1370.1971.0970.53341,600
Aug 15, 201968.5970.3168.1570.2569.70330,300
Aug 14, 201969.2169.8668.3668.6068.06244,500
Aug 13, 201968.6769.3868.2769.1568.61467,300
Aug 12, 201969.3469.7368.5268.7968.25219,800
Aug 09, 201969.7970.1069.3969.3968.85246,800
Aug 08, 201969.0369.9468.8469.8369.28408,100
Aug 07, 201968.5069.2667.4168.9668.42488,800
Aug 06, 201968.0768.7067.3668.4467.90533,000
Aug 05, 201969.2869.5867.7868.2167.68409,100
Aug 02, 201969.7870.2069.3869.4668.92355,100
Aug 01, 201969.8270.5369.7169.9269.37363,500
Jul 31, 201970.5970.9769.5969.9269.37384,900
Jul 30, 201970.7271.3270.0170.1969.64308,400
Jul 29, 201971.1871.4470.6570.9970.43313,000
Jul 26, 201970.7571.2270.4571.1770.61385,500
Jul 25, 201971.1071.9170.0070.7170.16589,300
Jul 24, 201970.4471.7269.5071.3070.74644,600
Jul 23, 201971.2371.6370.4070.8170.26252,100
Jul 22, 201972.1872.1870.7071.1370.57210,100
Jul 19, 201972.9873.3071.5671.5971.03205,300
Jul 18, 201972.7273.2972.3173.2772.70231,200
Jul 17, 201972.9773.3972.7572.8272.25230,400
Jul 16, 201972.2372.9772.2372.8572.28234,900
Jul 15, 201972.7072.9772.1572.5371.96187,500
Jul 12, 201973.2173.2172.5372.6972.12191,500
Jul 11, 201973.0973.4772.6873.2972.72279,100
Jul 10, 201973.4173.6073.1173.2572.68255,200
Jul 09, 201973.1373.5772.9073.1872.61211,500
Jul 08, 201973.4073.8173.0573.2372.66176,400
Jul 05, 201972.7473.5371.9073.3872.81163,100
Jul 03, 201973.0073.6973.0073.3972.82124,000
Jul 02, 201971.9673.0571.9672.7372.16182,900
Jul 01, 201972.0172.1871.0971.8371.27188,800
Jun 28, 201971.8372.6271.7072.1571.59620,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...