NorthWestern Energy Group Stock Price History
NASDAQ: NWEUtilitiesPower GenerationUSD
74.15-0.48 (-0.64%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NWE price history at a glance
The price history for NorthWestern Energy Group (NWE) on this page begins on December 24, 2007, when the stock closed at $29.47; it most recently closed at $74.15 on October 5, 2026. The highest price in this record is $80.52, reached on February 17, 2020; the latest close is 7.9% below that peak. Across the 18 complete calendar years in the table, NWE finished higher in 11 and lower in 7. Its best year was 2014 (+32.8%) and its worst was 2008 (-17.5%).
Over roughly 19 years the share price changed +151.6%, a 5.0% compound annual price return (excluding dividends). In the last 12 months alone, NWE has gained 27.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $80.52
- Date of high
- Feb 17, 2020
- Low since 2007
- $16.47
- Date of low
- Oct 6, 2008
- 52-week high
- $76.00
- 52-week low
- $57.12
- Last close
- $74.15
NWE returns
1 week
+7.04%
1 month
+5.07%
3 months
+1.98%
6 months
+5.01%
Year to date
+14.89%
1 year
+27.17%
3 years
+53.17%
5 years
+29.72%
NWE price return, excluding dividends.
NWE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 74.15 | +14.52% |
| 2025 | 64.75 | +21.85% |
| 2024 | 53.14 | +4.42% |
| 2023 | 50.89 | -14.24% |
| 2022 | 59.34 | +3.81% |
| 2021 | 57.16 | -1.97% |
| 2020 | 58.31 | -17.24% |
| 2019 | 70.46 | +18.92% |
| 2018 | 59.25 | -0.75% |
| 2017 | 59.70 | +4.98% |
| 2016 | 56.87 | +4.83% |
| 2015 | 54.25 | -4.72% |
| 2014 | 56.94 | +32.79% |
| 2013 | 42.88 | +19.81% |
| 2012 | 35.79 | 0.00% |
| 2011 | 35.79 | +24.14% |
| 2010 | 28.83 | +10.80% |
| 2009 | 26.02 | +10.82% |
| 2008 | 23.48 | -17.47% |
| 2007* | 28.45 | -3.46% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
NWE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 74.69 | 74.97 | 73.22 | 74.15 | -0.64% | |
| 74.00 | 74.78 | 71.98 | 74.63 | +0.89% | |
| 71.87 | 76.00 | 71.54 | 73.97 | +7.33% | |
| 68.93 | 69.54 | 68.81 | 68.92 | +0.23% | |
| 68.93 | 69.46 | 68.51 | 68.76 | -0.74% | |
| 68.72 | 70.29 | 68.72 | 69.27 | +1.08% | |
| 68.12 | 68.74 | 67.15 | 68.53 | +0.22% | |
| 68.86 | 69.12 | 68.25 | 68.38 | -0.45% | |
| 67.83 | 68.89 | 67.77 | 68.69 | +0.93% | |
| 68.69 | 68.69 | 65.84 | 68.06 | -1.13% | |
| 68.01 | 69.22 | 67.79 | 68.84 | +1.13% | |
| 68.60 | 69.00 | 67.90 | 68.07 | -0.92% | |
| 69.83 | 69.83 | 68.60 | 68.70 | -1.67% | |
| 69.65 | 71.42 | 69.38 | 69.87 | +0.06% | |
| 68.85 | 71.26 | 68.85 | 69.83 | +1.99% | |
| 69.23 | 69.23 | 67.83 | 68.47 | -1.20% | |
| 69.25 | 69.88 | 68.75 | 69.30 | +1.14% | |
| 68.24 | 69.14 | 68.12 | 68.52 | +0.79% | |
| 68.65 | 68.80 | 67.35 | 67.98 | -0.98% | |
| 69.24 | 69.42 | 68.54 | 68.65 | -0.85% | |
| 70.99 | 70.99 | 69.13 | 69.24 | -1.10% | |
| 70.57 | 71.06 | 70.01 | 70.01 | -0.79% | |
| 71.84 | 71.84 | 70.35 | 70.57 | -1.69% | |
| 70.62 | 72.35 | 70.62 | 71.78 | +1.41% | |
| 70.40 | 71.23 | 70.32 | 70.78 | -0.17% | |
| 70.59 | 71.24 | 70.25 | 70.90 | +1.01% | |
| 69.61 | 70.83 | 69.22 | 70.19 | +0.40% | |
| 69.21 | 70.12 | 69.21 | 69.91 | +1.08% | |
| 69.30 | 69.92 | 68.88 | 69.16 | -1.65% | |
| 71.55 | 71.60 | 70.00 | 70.32 | -0.97% | |
| 70.83 | 71.29 | 70.43 | 71.01 | -0.66% | |
| 71.02 | 71.93 | 70.95 | 71.48 | +0.85% | |
| 69.92 | 71.25 | 69.55 | 70.88 | +1.75% | |
| 69.59 | 70.07 | 69.00 | 69.66 | +0.30% | |
| 71.09 | 71.09 | 69.26 | 69.45 | -1.92% | |
| 70.71 | 71.49 | 70.37 | 70.81 | +0.33% | |
| 71.41 | 71.41 | 70.18 | 70.58 | -0.04% | |
| 71.35 | 71.50 | 70.45 | 70.61 | -0.30% | |
| 70.80 | 70.98 | 70.00 | 70.82 | -1.38% | |
| 71.18 | 71.98 | 71.18 | 71.81 | +0.41% | |
| 71.04 | 72.26 | 71.04 | 71.52 | +1.36% | |
| 71.24 | 71.33 | 70.51 | 70.56 | -0.13% | |
| 71.40 | 71.80 | 70.37 | 70.65 | -0.80% | |
| 71.50 | 71.50 | 70.52 | 71.22 | -1.21% | |
| 69.80 | 72.69 | 69.58 | 72.09 | +2.59% | |
| 70.08 | 71.23 | 69.54 | 70.27 | +1.63% | |
| 70.30 | 70.30 | 68.46 | 69.14 | -1.03% | |
| 68.57 | 69.99 | 68.30 | 69.86 | +1.39% | |
| 69.38 | 69.75 | 68.49 | 68.90 | +0.23% | |
| 69.62 | 69.74 | 68.53 | 68.74 | -1.42% | |
| 70.03 | 71.07 | 69.51 | 69.73 | -1.25% | |
| 71.86 | 72.54 | 70.29 | 70.61 | -2.32% | |
| 73.00 | 73.48 | 72.27 | 72.29 | +0.12% | |
| 72.86 | 73.29 | 71.99 | 72.20 | -0.91% | |
| 73.04 | 73.39 | 72.37 | 72.86 | +0.43% | |
| 71.31 | 72.91 | 71.21 | 72.55 | +0.03% | |
| 72.71 | 72.71 | 71.76 | 72.53 | +1.02% | |
| 71.67 | 71.90 | 70.85 | 71.80 | -0.11% | |
| 71.81 | 72.86 | 71.63 | 71.88 | -0.25% | |
| 73.25 | 74.12 | 71.89 | 72.06 | -1.65% | |
| 72.30 | 73.37 | 72.30 | 73.27 | +2.16% | |
| 72.90 | 73.20 | 71.62 | 71.72 | -1.63% | |
| 73.55 | 74.13 | 72.38 | 72.91 | -0.40% | |
| 72.70 | 73.82 | 72.70 | 73.20 | +0.67% | |
| 70.47 | 73.18 | 70.47 | 72.71 | +2.65% | |
| 70.18 | 71.36 | 70.18 | 70.83 | +0.71% | |
| 70.76 | 71.59 | 70.19 | 70.33 | -0.59% | |
| 70.58 | 71.81 | 70.11 | 70.75 | +1.52% | |
| 70.72 | 71.53 | 69.67 | 69.69 | -2.29% | |
| 71.45 | 72.08 | 70.97 | 71.32 | -0.18% | |
| 71.62 | 72.30 | 70.87 | 71.45 | -0.24% | |
| 72.55 | 72.63 | 71.57 | 71.62 | -1.24% | |
| 72.04 | 72.86 | 71.48 | 72.52 | -1.23% | |
| 71.99 | 73.82 | 71.70 | 73.42 | +2.77% | |
| 71.05 | 72.11 | 71.05 | 71.44 | -0.43% | |
| 70.95 | 71.82 | 70.73 | 71.75 | +1.13% | |
| 70.22 | 71.15 | 69.86 | 70.95 | +1.42% | |
| 69.87 | 70.57 | 69.71 | 69.96 | +0.11% | |
| 69.81 | 70.31 | 69.06 | 69.88 | +0.92% | |
| 69.98 | 70.44 | 68.88 | 69.24 | -1.87% | |
| 70.92 | 71.68 | 69.68 | 70.56 | -0.30% | |
| 69.80 | 71.16 | 69.80 | 70.77 | -0.39% | |
| 69.56 | 71.37 | 69.56 | 71.05 | +2.29% | |
| 70.29 | 71.32 | 69.43 | 69.46 | -0.37% | |
| 67.20 | 70.19 | 67.20 | 69.72 | +6.15% | |
| 69.98 | 70.60 | 65.49 | 65.68 | -5.97% | |
| 70.79 | 71.23 | 69.57 | 69.85 | -0.88% | |
| 70.19 | 71.13 | 69.77 | 70.47 | +1.24% | |
| 70.17 | 70.17 | 68.48 | 69.61 | +0.65% | |
| 69.63 | 70.77 | 68.48 | 69.16 | -0.92% | |
| 67.89 | 70.01 | 67.89 | 69.80 | +2.30% | |
| 69.73 | 70.30 | 68.20 | 68.23 | -3.37% | |
| 70.59 | 71.50 | 70.44 | 70.61 | -0.38% | |
| 72.39 | 72.78 | 70.78 | 70.88 | -2.03% | |
| 71.85 | 72.82 | 71.68 | 72.35 | -0.12% | |
| 72.04 | 72.80 | 71.88 | 72.44 | +0.71% | |
| 71.84 | 72.29 | 71.40 | 71.93 | +0.20% | |
| 71.10 | 71.98 | 70.84 | 71.79 | +0.35% | |
| 70.97 | 71.95 | 70.87 | 71.54 | +0.80% | |
| 71.48 | 71.72 | 70.74 | 70.97 | -0.71% | |
| 71.32 | 72.24 | 70.97 | 71.48 | +1.77% | |
| 70.73 | 71.25 | 69.29 | 70.24 | -2.01% | |
| 71.61 | 71.92 | 71.22 | 71.68 | +0.70% | |
| 71.54 | 71.54 | 70.25 | 71.18 | -0.45% | |
| 71.22 | 71.59 | 70.32 | 71.50 | +1.03% | |
| 72.69 | 72.86 | 70.72 | 70.77 | -2.24% | |
| 73.00 | 73.00 | 72.07 | 72.39 | -0.03% | |
| 70.99 | 73.72 | 69.95 | 72.41 | +1.87% | |
| 71.62 | 71.70 | 70.16 | 71.08 | +0.13% | |
| 71.83 | 72.44 | 70.93 | 70.99 | -1.31% | |
| 71.86 | 72.88 | 71.00 | 71.93 | -0.77% | |
| 72.25 | 73.58 | 71.95 | 72.49 | +0.21% | |
| 71.12 | 72.60 | 71.12 | 72.34 | +1.40% | |
| 72.00 | 72.38 | 71.26 | 71.34 | -1.44% | |
| 73.43 | 73.43 | 71.78 | 72.38 | -0.15% | |
| 71.97 | 72.62 | 71.81 | 72.49 | +1.83% | |
| 71.30 | 71.92 | 71.00 | 71.19 | -0.64% | |
| 70.06 | 71.76 | 70.06 | 71.65 | +3.18% | |
| 71.45 | 71.45 | 68.81 | 69.44 | -1.49% | |
| 71.89 | 72.24 | 70.32 | 70.49 | -2.54% | |
| 72.74 | 73.47 | 72.04 | 72.33 | -0.21% | |
| 73.79 | 73.79 | 72.13 | 72.48 | -1.12% | |
| 72.99 | 73.74 | 72.41 | 73.30 | -0.08% | |
| 73.04 | 75.18 | 72.74 | 73.36 | +0.11% | |
| 68.78 | 73.82 | 68.27 | 73.28 | +6.30% | |
| 70.72 | 70.72 | 68.58 | 68.94 | -2.37% | |
| 70.34 | 70.88 | 70.12 | 70.61 | -0.14% | |
| 70.22 | 71.17 | 70.22 | 70.71 | +0.26% | |
| 69.54 | 70.62 | 69.45 | 70.53 | +1.21% | |
| 68.11 | 70.91 | 68.11 | 69.69 | +2.32% | |
| 67.42 | 68.25 | 67.42 | 68.11 | +0.77% | |
| 66.77 | 67.64 | 65.96 | 67.59 | +1.76% | |
| 66.86 | 67.14 | 65.69 | 66.42 | +0.73% | |
| 66.30 | 66.86 | 64.19 | 65.94 | +0.17% | |
| 65.77 | 66.77 | 65.52 | 65.83 | +0.94% | |
| 64.71 | 65.53 | 64.61 | 65.22 | +0.34% | |
| 65.31 | 65.78 | 64.88 | 65.00 | -0.55% | |
| 65.85 | 66.04 | 64.99 | 65.36 | +0.21% | |
| 64.40 | 66.48 | 64.40 | 65.22 | +0.56% | |
| 64.82 | 65.70 | 64.14 | 64.86 | +1.66% | |
| 66.39 | 66.88 | 63.43 | 63.80 | -4.58% | |
| 67.26 | 67.66 | 66.54 | 66.86 | -0.79% | |
| 67.40 | 67.42 | 66.03 | 67.39 | -0.41% | |
| 68.44 | 68.44 | 67.34 | 67.67 | -0.32% | |
| 68.35 | 68.97 | 67.68 | 67.89 | -0.77% | |
| 66.86 | 68.90 | 66.86 | 68.42 | +1.74% | |
| 66.36 | 68.27 | 66.09 | 67.25 | +0.42% | |
| 67.61 | 68.27 | 66.79 | 66.97 | -1.27% | |
| 67.97 | 69.07 | 67.55 | 67.83 | -2.12% | |
| 69.11 | 69.57 | 67.86 | 69.30 | -0.59% | |
| 69.51 | 70.14 | 68.69 | 69.71 | -0.90% | |
| 70.93 | 71.24 | 69.56 | 70.34 | -1.86% | |
| 70.76 | 72.21 | 69.72 | 71.67 | +1.26% | |
| 68.34 | 70.92 | 68.18 | 70.78 | +1.19% | |
| 69.25 | 70.34 | 69.22 | 69.95 | -0.01% | |
| 69.61 | 70.38 | 69.61 | 69.96 | +0.20% | |
| 69.43 | 70.13 | 69.15 | 69.82 | +0.29% | |
| 69.67 | 70.01 | 68.67 | 69.62 | +0.29% | |
| 69.25 | 70.69 | 68.31 | 69.42 | +0.32% | |
| 69.28 | 70.04 | 68.58 | 69.20 | +0.39% | |
| 69.01 | 69.07 | 67.94 | 68.93 | +0.57% | |
| 68.54 | 69.07 | 67.67 | 68.54 | +0.12% | |
| 69.08 | 70.38 | 68.42 | 68.46 | -1.18% | |
| 70.13 | 71.26 | 69.11 | 69.28 | -0.57% | |
| 68.84 | 69.84 | 68.84 | 69.68 | +1.29% | |
| 68.19 | 69.84 | 68.19 | 68.79 | +0.50% | |
| 68.16 | 69.21 | 68.02 | 68.45 | +0.15% | |
| 67.40 | 68.61 | 67.33 | 68.35 | +1.50% | |
| 68.09 | 68.09 | 66.38 | 67.34 | -1.23% | |
| 70.51 | 71.25 | 68.12 | 68.18 | -2.38% | |
| 69.46 | 70.75 | 69.20 | 69.84 | +1.38% | |
| 69.89 | 70.18 | 68.68 | 68.89 | -0.61% | |
| 67.62 | 69.39 | 67.62 | 69.31 | +2.44% | |
| 68.45 | 68.52 | 67.34 | 67.66 | -0.29% | |
| 67.13 | 68.25 | 66.60 | 67.86 | +0.34% | |
| 66.88 | 67.80 | 66.54 | 67.63 | +1.70% | |
| 67.08 | 67.63 | 66.26 | 66.50 | -1.39% | |
| 66.49 | 67.54 | 66.34 | 67.44 | +1.20% | |
| 66.66 | 67.49 | 66.17 | 66.64 | +0.23% | |
| 67.47 | 67.71 | 66.08 | 66.49 | -1.80% | |
| 68.52 | 68.72 | 67.53 | 67.71 | -1.01% | |
| 67.82 | 68.81 | 67.52 | 68.40 | +0.83% | |
| 66.89 | 68.33 | 66.55 | 67.84 | -1.27% | |
| 67.98 | 68.74 | 67.42 | 68.71 | +0.39% | |
| 67.72 | 69.03 | 67.60 | 68.44 | +1.33% | |
| 66.02 | 67.81 | 66.02 | 67.54 | +1.75% | |
| 66.01 | 66.99 | 65.72 | 66.38 | +0.79% | |
| 65.92 | 66.61 | 65.40 | 65.86 | -0.23% | |
| 66.08 | 67.10 | 65.27 | 66.01 | -0.35% | |
| 66.63 | 67.99 | 65.30 | 66.24 | -1.34% | |
| 65.17 | 67.28 | 64.66 | 67.14 | +3.34% | |
| 64.07 | 65.02 | 64.03 | 64.97 | +0.49% | |
| 64.65 | 64.72 | 63.55 | 64.65 | -0.15% | |
| 64.56 | 65.08 | 63.82 | 64.75 | +0.33% | |
| 64.94 | 64.97 | 64.47 | 64.54 | -0.23% | |
| 64.99 | 65.00 | 64.51 | 64.69 | -0.26% | |
| 64.54 | 65.23 | 64.54 | 64.86 | +0.87% | |
| 64.65 | 64.89 | 64.09 | 64.30 | -0.45% | |
| 64.45 | 64.75 | 64.23 | 64.59 | +0.17% | |
| 63.89 | 64.91 | 63.72 | 64.48 | +0.84% | |
| 62.82 | 64.21 | 62.80 | 63.94 | +1.78% | |
| 64.18 | 64.18 | 62.48 | 62.82 | -2.21% | |
| 65.92 | 66.17 | 64.18 | 64.24 | -2.28% | |
| 65.24 | 65.93 | 64.89 | 65.74 | +0.43% | |
| 66.95 | 67.30 | 65.42 | 65.46 | -1.73% | |
| 67.42 | 67.54 | 65.71 | 66.61 | -1.81% | |
| 67.92 | 68.58 | 67.83 | 67.84 | 0.00% | |
| 67.62 | 68.28 | 67.17 | 67.84 | +1.25% | |
| 66.65 | 67.24 | 66.08 | 67.00 | +1.06% | |
| 65.85 | 66.96 | 65.85 | 66.30 | +0.91% | |
| 65.57 | 66.34 | 65.05 | 65.70 | +0.20% | |
| 65.67 | 65.70 | 65.06 | 65.57 | -0.15% | |
| 66.31 | 66.85 | 65.48 | 65.67 | -1.57% | |
| 67.74 | 67.82 | 66.03 | 66.72 | -0.58% | |
| 67.97 | 68.06 | 66.89 | 67.11 | -1.27% | |
| 68.82 | 68.82 | 67.62 | 67.97 | -1.62% | |
| 67.95 | 69.23 | 67.95 | 69.09 | +1.17% | |
| 67.36 | 68.48 | 67.35 | 68.29 | +1.16% | |
| 67.15 | 67.80 | 66.03 | 67.51 | +1.11% | |
| 65.74 | 66.97 | 65.40 | 66.77 | +1.64% | |
| 65.61 | 66.32 | 65.41 | 65.69 | +0.12% | |
| 65.66 | 67.23 | 65.52 | 65.61 | +0.41% | |
| 65.64 | 66.51 | 65.25 | 65.34 | -0.73% | |
| 65.59 | 66.31 | 65.34 | 65.82 | +0.92% | |
| 65.16 | 66.12 | 64.88 | 65.22 | +0.17% | |
| 65.51 | 65.51 | 64.06 | 65.11 | -0.15% | |
| 67.13 | 67.30 | 65.15 | 65.21 | -3.12% | |
| 67.11 | 67.46 | 66.71 | 67.31 | +0.28% | |
| 66.32 | 67.17 | 66.08 | 67.12 | +1.45% | |
| 64.60 | 66.89 | 64.60 | 66.16 | +1.75% | |
| 63.17 | 65.69 | 62.70 | 65.02 | +2.85% | |
| 60.83 | 64.12 | 60.83 | 63.22 | +3.62% | |
| 60.89 | 61.53 | 60.65 | 61.01 | +0.26% | |
| 60.23 | 60.94 | 59.85 | 60.85 | +1.33% | |
| 59.46 | 60.07 | 58.57 | 60.05 | +0.64% | |
| 59.52 | 60.10 | 58.89 | 59.67 | -0.55% | |
| 59.76 | 60.80 | 59.48 | 60.00 | +0.28% | |
| 60.73 | 61.19 | 59.63 | 59.83 | -2.49% | |
| 61.92 | 61.93 | 61.15 | 61.36 | -1.10% | |
| 62.00 | 62.29 | 61.56 | 62.04 | -0.45% | |
| 61.72 | 62.43 | 61.42 | 62.32 | +1.04% | |
| 61.72 | 61.88 | 61.05 | 61.68 | +0.08% | |
| 61.17 | 61.90 | 60.81 | 61.63 | +0.78% | |
| 60.62 | 61.45 | 60.62 | 61.15 | +0.44% | |
| 59.66 | 60.90 | 59.38 | 60.88 | +2.72% | |
| 59.01 | 59.46 | 58.86 | 59.27 | +0.30% | |
| 59.02 | 59.64 | 58.82 | 59.09 | +0.15% | |
| 58.15 | 59.20 | 58.15 | 59.00 | +1.15% | |
| 57.12 | 58.69 | 57.12 | 58.33 | +1.74% | |
| 57.68 | 58.08 | 57.23 | 57.33 | -0.66% | |
| 58.15 | 58.76 | 57.26 | 57.71 | -1.03% | |
| 58.89 | 59.26 | 58.22 | 58.31 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NWE chart for longer ranges.