NorthWestern Corporation Common Stock Historical Stock Prices

NWE 
$55.92
*  
0.60
1.06%
Get NWE Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading NWE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 56.39 56.65 55.85 55.92 201,059
05/20/2016 56.65 56.65 56.03 56.52 233,830
05/19/2016 55.54 56.63 55.34 56.46 170,045
05/18/2016 56.27 57.08 55.57 55.88 175,051
05/17/2016 58.19 58.19 56.34 56.74 220,742
05/16/2016 58.25 58.31 57.66 58.23 142,439
05/13/2016 58.35 58.61 57.76 58.3 197,776
05/12/2016 58.09 58.85 57.42 58.43 195,630
05/11/2016 58.24 58.53 57.83 58.2 139,591
05/10/2016 58.2 58.73 57.84 58.26 220,142
05/09/2016 58.01 58.56 57.88 58.17 250,478
05/06/2016 58.24 58.51 57.33 58.01 206,767
05/05/2016 58.59 59.44 58.14 58.29 300,917
05/04/2016 57.68 59.12 57.68 58.79 258,374
05/03/2016 57.38 58.17 57.38 57.77 399,935
05/02/2016 56.77 57.8199 56.765 57.45 254,419
04/29/2016 56.64 57.19 56.01 56.84 314,138
04/28/2016 56.05 57 55.9501 56.84 278,424
04/27/2016 56.38 57.05 55.91 56.65 396,745
04/26/2016 56.38 56.74 55.992 56.28 485,760
04/25/2016 56.45 56.69 56.05 56.36 503,834
04/22/2016 56.75 57.11 56.05 56.48 360,939
04/21/2016 57.87 57.87 56.41 56.41 435,480
04/20/2016 60.41 60.41 57.7 58.01 828,283
04/19/2016 61 61.07 60.19 60.74 418,875
04/18/2016 60.45 60.975 60.1925 60.94 143,486
04/15/2016 60.26 60.85 60.25 60.48 245,534
04/14/2016 60.29 60.62 60.11 60.23 266,934
04/13/2016 61.02 61.02 59.93 60.45 470,282
04/12/2016 60.68 61.32 60.68 60.93 128,450
04/11/2016 61.13 61.53 60.45 60.74 200,440
04/08/2016 61.2 61.5 60.93 61.11 158,127
04/07/2016 60.64 61.175 60.64 60.88 227,449
04/06/2016 60.82 61.21 60.19 60.62 234,223
04/05/2016 62.14 62.27 60.83 60.89 235,209
04/04/2016 62.23 62.51 61.89 62.44 418,739
04/01/2016 61.6 62.24 61.41 62.05 377,002
03/31/2016 61.45 62.22 61.04 61.75 432,908
03/30/2016 61.91 61.91 61.17 61.45 403,579
03/29/2016 60.84 61.81 60.83 61.79 512,087
03/28/2016 61.17 61.632 60.36 60.76 200,425
03/24/2016 60.39 60.98 60.32 60.85 328,913
03/23/2016 60.49 61.05 60.12 60.43 276,476
03/22/2016 60.88 60.99 60.2179 60.49 125,247
03/21/2016 60.37 60.97 59.77 60.65 253,852
03/18/2016 61.18 61.205 60.23 60.45 1,171,068
03/17/2016 60.5 61.01 60.27 60.92 633,993
03/16/2016 60.08 60.61 59.12 60.53 459,606
03/15/2016 59.88 60.53 59.88 60.08 269,845
03/14/2016 59.95 60.25 59.41 60.08 338,709
03/11/2016 60.55 60.76 59.45 60.19 776,984
03/10/2016 61.5 61.67 60.26 60.89 365,265
03/09/2016 61.28 61.98 60.93 61.5 350,781
03/08/2016 61 61.85 60.6 61.29 333,712
03/07/2016 60.31 61.12 60.03 60.96 257,184
03/04/2016 59.62 60.56 59.19 60.45 225,450
03/03/2016 59.59 60.07 59.01 60.06 278,218
03/02/2016 59.2 59.66 57.461 59.66 421,088
03/01/2016 59.65 59.78 58.75 59.46 296,286
02/29/2016 59.02 60.03 58.9 59.37 486,928
02/26/2016 60.03 60.1 58.82 59.08 339,977
02/25/2016 60.01 60.76 59.65 60.4 197,707
02/24/2016 59.28 60.02 59.18 59.94 210,212
02/23/2016 58.72 59.58 58.72 59.29 240,037
02/22/2016 58.93 59.25 58.27 59.08 243,681
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?