NWE - NorthWestern Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201972.9873.3071.5671.5971.59205,300
Jul 18, 201972.7273.2972.3173.2773.27232,100
Jul 17, 201972.9773.3972.7572.8272.82230,400
Jul 16, 201972.2372.9772.2372.8572.85234,900
Jul 15, 201972.7072.9772.1572.5372.53187,500
Jul 12, 201973.2173.2172.5372.6972.69191,500
Jul 11, 201973.0973.4772.6873.2973.29279,100
Jul 10, 201973.4173.6073.1173.2573.25255,200
Jul 09, 201973.1373.5772.9073.1873.18211,500
Jul 08, 201973.4073.8173.0573.2373.23176,400
Jul 05, 201972.7473.5371.9073.3873.38163,100
Jul 03, 201973.0073.6973.0073.3973.39124,000
Jul 02, 201971.9673.0571.9672.7372.73182,900
Jul 01, 201972.0172.1871.0971.8371.83188,800
Jun 28, 201971.8372.6271.7072.1572.15620,700
Jun 27, 201971.6571.9171.1071.8671.86204,200
Jun 26, 201972.8172.8171.4771.4871.48267,100
Jun 25, 201973.2873.8972.7972.8772.87290,000
Jun 24, 201973.9373.9372.9973.1073.10226,600
Jun 21, 201973.2273.7872.0573.7173.71590,400
Jun 20, 201973.7673.9072.6973.5473.54269,100
Jun 19, 201972.1173.3872.0273.2973.29164,000
Jun 18, 201972.9672.9671.8572.4172.41226,800
Jun 17, 201972.9273.1272.1172.4872.48163,100
Jun 14, 201972.3873.5972.3872.9472.94196,000
Jun 13, 201972.7172.8372.0372.4772.47150,200
Jun 13, 20190.575 Dividend
Jun 12, 201972.2273.0271.9473.0272.44250,800
Jun 11, 201972.6473.0971.5371.9371.36208,200
Jun 10, 201973.0973.4472.2272.6372.06191,300
Jun 07, 201974.2074.4773.1973.1972.61150,700
Jun 06, 201973.5173.8973.1873.8473.26201,800
Jun 05, 201971.8973.5771.8973.5172.93208,200
Jun 04, 201971.8371.8370.2071.6871.12130,700
Jun 03, 201971.3971.9770.7171.8671.29210,100
May 31, 201970.3071.0870.1670.9470.38282,500
May 30, 201970.5770.9969.8070.3769.82246,200
May 29, 201971.7471.7670.4770.6470.08167,300
May 28, 201973.0073.0371.7271.7571.18239,400
May 24, 201972.6373.0772.3172.8272.25178,900
May 23, 201971.7472.6071.6572.5171.94269,000
May 22, 201971.7772.1171.4971.8071.23201,600
May 21, 201971.7572.3171.4871.6771.11200,600
May 20, 201971.8972.2271.5071.7471.18174,900
May 17, 201971.5772.4270.9471.9671.39186,000
May 16, 201971.1771.9770.6571.6571.09394,600
May 15, 201971.3971.8070.7471.2670.70154,600
May 14, 201971.9972.1271.2171.3170.75242,200
May 13, 201970.5772.0970.5772.0171.44271,900
May 10, 201969.6870.7969.6070.7970.23260,600
May 09, 201969.5770.0269.2369.7069.15199,800
May 08, 201970.7470.7869.4469.5268.97275,200
May 07, 201970.9171.1770.5770.8670.30201,100
May 06, 201970.5371.0270.4770.9170.35278,600
May 03, 201969.4670.8969.2170.7670.20212,600
May 02, 201968.8269.5468.5369.3468.79262,900
May 01, 201969.7170.0568.9868.9868.44352,200
Apr 30, 201968.5770.0168.3869.8569.30370,700
Apr 29, 201968.9469.1568.3768.4767.93379,600
Apr 26, 201968.9969.5968.9969.0468.50350,000
Apr 25, 201968.6268.9768.2568.5367.99320,700
Apr 24, 201968.7169.1367.7768.7768.23595,400
Apr 23, 201967.7568.1467.4368.0967.55879,600
Apr 22, 201968.0368.4067.3867.5667.03298,400
Apr 18, 201968.7968.8468.1868.2467.70299,100
Apr 17, 201969.1869.1968.5268.6268.08336,800
Apr 16, 201969.5669.7268.8069.1468.60289,100
Apr 15, 201969.8269.9969.3869.5368.98287,000
Apr 12, 201969.8069.8569.2069.6669.11455,900
Apr 11, 201969.6770.0869.6569.9369.38502,000
Apr 10, 201969.9570.9269.6169.6769.12405,100
Apr 09, 201970.0070.2469.6569.7669.21563,200
Apr 08, 201970.5570.5569.9169.9569.40369,000
Apr 05, 201970.2070.7569.9770.7070.14327,600
Apr 04, 201970.4970.7069.7070.0969.54502,200
Apr 03, 201970.6670.8769.9170.3569.80374,400
Apr 02, 201970.8970.8969.9270.6570.09487,000
Apr 01, 201970.4170.5369.7570.4369.88433,500
Mar 29, 201970.2270.5969.8370.4169.86427,200
Mar 28, 201970.9871.2769.8370.1169.56238,500
Mar 27, 201971.4071.4070.5270.9070.34317,900
Mar 26, 201971.3471.7771.0271.3070.74309,700
Mar 25, 201970.8371.2670.4471.2270.66304,100
Mar 22, 201970.6071.6470.5270.6570.09597,500
Mar 21, 201969.7770.6969.6770.4469.89327,700
Mar 20, 201969.3670.8269.3669.7769.22509,600
Mar 19, 201970.1470.3169.4669.8269.27473,600
Mar 18, 201970.8470.8470.0170.3269.77301,800
Mar 15, 201970.2970.8669.7870.7470.18913,100
Mar 14, 201970.2770.7269.8970.2369.68317,500
Mar 14, 20190.575 Dividend
Mar 13, 201970.8771.0270.4270.6569.52467,200
Mar 12, 201970.5770.9770.3970.8869.75253,000
Mar 11, 201970.2870.6670.0170.5569.42328,300
Mar 08, 201969.6870.3069.3970.1769.05283,700
Mar 07, 201969.4669.8569.2269.6368.52344,400
Mar 06, 201968.8769.7068.7669.2068.10324,300
Mar 05, 201969.3569.6668.8368.8567.75345,100
Mar 04, 201969.1269.7268.5469.4968.38238,700
Mar 01, 201968.6669.3268.0169.0567.95374,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...