Quantcast

NorthWestern Corporation Common Stock Historical Stock Prices

NWE 
$56.7
*  
0.60
1.07%
Get NWE Alerts
*Delayed - data as of Jun. 22, 2018  -  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 21-MAR-2018 TO 21-JUN-2018

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 56.11 56.81 56.05 56.70 701,583
06/21/2018 55.98 56.45 55.79 56.1 537,141
06/20/2018 55.98 56.12 55.58 55.88 252,998
06/19/2018 55.19 56.02 55.19 56.01 421,927
06/18/2018 54.22 55.16 54.16 55.15 350,902
06/15/2018 53.5 54.33 53.27 54.25 669,519
06/14/2018 53.07 53.64 52.93 53.55 452,411
06/13/2018 52.83 53.68 52.61 53.39 1,044,466
06/12/2018 51.85 52.94 51.85 52.71 347,484
06/11/2018 52.1 52.165 51.53 51.84 283,885
06/08/2018 52.2 52.43 51.84 52.01 342,132
06/07/2018 52.04 52.61 51.8 52.13 467,821
06/06/2018 52.64 52.96 51.53 51.84 367,870
06/05/2018 53.16 53.16 52.4101 52.68 343,676
06/04/2018 53.74 53.89 52.79 52.99 691,294
06/01/2018 54.62 54.62 52.98 53 398,657
05/31/2018 54.89 55.1 54.41 54.48 307,099
05/30/2018 54.31 55.05 53.855 54.84 393,073
05/29/2018 54.41 54.85 54.03 54.35 274,997
05/25/2018 54.25 54.63 53.96 54.49 296,345
05/24/2018 54.2 54.51 53.86 54.24 550,054
05/23/2018 53.67 54.24 53.64 54.23 529,946
05/22/2018 53.5 53.71 53.34 53.58 313,539
05/21/2018 53.27 53.52 52.88 53.47 203,504
05/18/2018 53.51 53.59 52.77 53.21 428,210
05/17/2018 53.4 53.46 52.97 53.26 415,517
05/16/2018 53.64 53.64 52.78 53.15 241,588
05/15/2018 53.33 53.78 52.98 53.48 400,105
05/14/2018 53.9 53.9924 53.18 53.49 309,605
05/11/2018 53.92 53.92 53.49 53.72 244,213
05/10/2018 53.55 53.84 53.29 53.72 249,167
05/09/2018 53.47 53.89 52.95 53.22 320,546
05/08/2018 55.34 55.34 53.5 53.66 456,381
05/07/2018 55.5 55.67 55.165 55.34 374,864
05/04/2018 55.4 55.8 55.14 55.53 311,438
05/03/2018 54.68 55.54 54.15 55.38 410,452
05/02/2018 55.17 55.46 54.65 54.79 452,699
05/01/2018 54.81 55.19 54.58 55.19 422,211
04/30/2018 55.53 55.75 54.93 54.94 424,636
04/27/2018 54.68 55.65 54.56 55.36 496,489
04/26/2018 54.99 55.02 54.545 54.78 554,944
04/25/2018 53.81 55.235 53.81 54.79 538,048
04/24/2018 54.1 54.57 53.72 54.3 645,973
04/23/2018 54.03 54.58 53.9 54.04 455,848
04/20/2018 53.87 53.98 53.45 53.85 300,778
04/19/2018 54.07 54.22 53.51 53.9 347,007
04/18/2018 54.71 55.2 54.17 54.17 377,483
04/17/2018 54.75 55.01 54.46 54.59 458,161
04/16/2018 53.47 54.82 53.47 54.66 721,905
04/13/2018 53.05 53.63 53.05 53.27 489,904
04/12/2018 53.44 53.725 52.74 52.93 386,640
04/11/2018 53.72 54.01 52.95 53.45 279,443
04/10/2018 53.94 53.98 53.64 53.78 454,119
04/09/2018 54.02 54.33 53.78 53.82 297,530
04/06/2018 54.2 54.51 53.77 53.89 346,768
04/05/2018 53.55 54.35 52.75 54.22 347,541
04/04/2018 53.3 53.76 53.04 53.53 372,411
04/03/2018 52.77 53.79 52.43 53.4 381,682
04/02/2018 53.61 53.94 52.51 52.83 432,301
03/29/2018 53.17 54.19 53.12 53.8 637,250
03/28/2018 52.93 53.55 52.8 53.16 372,104
03/27/2018 52.38 53.38 51.96 52.91 272,360
03/26/2018 51.74 52.44 51.63 52.35 643,258
03/23/2018 52.37 52.87 51.47 51.52 343,971
03/22/2018 51.88 53.31 51.88 52.2 371,038
03/21/2018 51.96 52.56 51.76 51.92 234,538
*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?

Smart Portfolio