-
5 DAY PERFORMANCE
+0.69% -
1 MONTH PERFORMANCE
+0.45% -
3 MONTH PERFORMANCE
+4.22% -
6 MONTH PERFORMANCE
+5.21% -
YEAR-TO-DATE PERFORMANCE
+9.20% -
1 YEAR PERFORMANCE
+9.82%
NorthWestern Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $55.42 | $55.57 (0.27%) | $55.61 | $55.04 | 248,581 | $3.41 B |
| 11/19/2024 | $55.28 | $55.66 (0.69%) | $55.69 | $54.79 | 253,100 | $3.41 B |
| 11/18/2024 | $54.99 | $55.59 (1.09%) | $55.92 | $54.87 | 252,600 | $3.41 B |
| 11/15/2024 | $55.08 | $55.19 (0.2%) | $55.42 | $54.86 | 334,547 | $3.38 B |
| 11/14/2024 | $55.34 | $54.85 (-0.89%) | $55.40 | $54.70 | 262,140 | $3.36 B |
| 11/13/2024 | $55.57 | $55.27 (-0.54%) | $55.74 | $54.94 | 372,700 | $3.39 B |
| 11/12/2024 | $55.05 | $55.19 (0.25%) | $55.63 | $54.90 | 400,600 | $3.38 B |
| 11/11/2024 | $54.48 | $54.99 (0.94%) | $55.23 | $54.32 | 256,100 | $3.37 B |
| 11/08/2024 | $53.79 | $54.22 (0.8%) | $54.35 | $53.27 | 352,300 | $3.32 B |
| 11/07/2024 | $54.56 | $53.41 (-2.11%) | $54.72 | $53.32 | 414,004 | $3.27 B |
| 11/06/2024 | $53.62 | $54.59 (1.81%) | $54.76 | $53.60 | 586,703 | $3.35 B |
| 11/05/2024 | $52.58 | $53.21 (1.2%) | $53.33 | $52.41 | 335,448 | $3.26 B |
| 11/04/2024 | $52.54 | $52.58 (0.08%) | $52.93 | $52.32 | 291,700 | $3.22 B |
| 11/01/2024 | $53.62 | $52.79 (-1.55%) | $54.06 | $52.69 | 339,848 | $3.24 B |
| 10/31/2024 | $53.93 | $53.46 (-0.87%) | $54.16 | $53.34 | 413,100 | $3.28 B |
| 10/30/2024 | $53.82 | $53.91 (0.17%) | $54.48 | $53.66 | 475,900 | $3.30 B |
| 10/29/2024 | $54.22 | $53.55 (-1.24%) | $54.66 | $52.32 | 850,700 | $3.28 B |
| 10/28/2024 | $54.80 | $55.34 (0.99%) | $55.37 | $54.72 | 485,644 | $3.39 B |
| 10/25/2024 | $55.16 | $54.48 (-1.23%) | $55.16 | $54.41 | 377,900 | $3.34 B |
| 10/24/2024 | $55.29 | $55.10 (-0.34%) | $55.51 | $54.50 | 494,045 | $3.38 B |
| 10/23/2024 | $54.71 | $55.31 (1.1%) | $55.45 | $54.71 | 1.67 M | $3.39 B |
| 10/22/2024 | $55.07 | $55.00 (-0.13%) | $55.38 | $54.61 | 640,300 | $3.37 B |
| 10/21/2024 | $56.45 | $55.32 (-2%) | $56.63 | $55.27 | 461,114 | $3.39 B |
| 10/18/2024 | $56.47 | $56.47 (0%) | $56.89 | $56.20 | 497,500 | $3.46 B |
| 10/17/2024 | $56.98 | $56.46 (-0.91%) | $57.04 | $56.32 | 420,430 | $3.46 B |
| 10/16/2024 | $56.91 | $56.99 (0.14%) | $57.13 | $56.44 | 427,309 | $3.49 B |
| 10/15/2024 | $56.12 | $56.39 (0.48%) | $57.30 | $56.04 | 469,200 | $3.46 B |
| 10/14/2024 | $55.33 | $55.60 (0.49%) | $56.14 | $55.21 | 496,100 | $3.41 B |
| 10/11/2024 | $54.49 | $55.11 (1.14%) | $55.16 | $54.49 | 254,304 | $3.38 B |
| 10/10/2024 | $54.46 | $54.49 (0.06%) | $54.78 | $53.99 | 329,445 | $3.34 B |
| 10/09/2024 | $54.55 | $54.56 (0.02%) | $55.35 | $54.44 | 337,927 | $3.34 B |
| 10/08/2024 | $55.06 | $54.73 (-0.6%) | $55.45 | $54.72 | 290,004 | $3.35 B |
| 10/07/2024 | $55.77 | $54.63 (-2.04%) | $55.77 | $54.49 | 277,842 | $3.35 B |
| 10/04/2024 | $55.79 | $55.77 (-0.04%) | $56.13 | $55.40 | 296,800 | $3.42 B |
| 10/03/2024 | $56.42 | $55.95 (-0.83%) | $56.47 | $55.89 | 377,947 | $3.43 B |
| 10/02/2024 | $56.76 | $56.41 (-0.62%) | $56.99 | $56.28 | 237,721 | $3.46 B |
| 10/01/2024 | $57.22 | $57.24 (0.03%) | $57.25 | $56.71 | 261,864 | $3.51 B |
| 09/30/2024 | $56.98 | $57.22 (0.42%) | $57.43 | $56.82 | 259,500 | $3.51 B |
| 09/27/2024 | $57.11 | $57.27 (0.28%) | $57.48 | $56.94 | 243,311 | $3.51 B |
| 09/26/2024 | $57.12 | $56.82 (-0.53%) | $57.40 | $56.71 | 243,700 | $3.48 B |
| 09/25/2024 | $56.90 | $56.93 (0.05%) | $57.18 | $56.54 | 437,100 | $3.49 B |
| 09/24/2024 | $57.05 | $56.85 (-0.35%) | $57.48 | $56.53 | 356,100 | $3.48 B |
| 09/23/2024 | $56.79 | $57.03 (0.42%) | $57.09 | $56.41 | 304,816 | $3.50 B |
| 09/20/2024 | $56.84 | $56.47 (-0.65%) | $57.23 | $56.32 | 1.01 M | $3.46 B |
| 09/19/2024 | $56.79 | $56.85 (0.11%) | $57.12 | $56.15 | 563,627 | $3.48 B |
| 09/18/2024 | $56.60 | $56.54 (-0.11%) | $57.03 | $56.26 | 427,400 | $3.47 B |
| 09/17/2024 | $56.71 | $56.67 (-0.07%) | $57.14 | $56.36 | 265,600 | $3.47 B |
| 09/16/2024 | $56.25 | $56.52 (0.48%) | $56.66 | $55.90 | 340,309 | $3.46 B |
| 09/13/2024 | $55.34 | $55.94 (1.08%) | $55.96 | $55.01 | 338,710 | $3.43 B |
| 09/12/2024 | $55.04 | $55.46 (0.76%) | $55.77 | $54.81 | 429,641 | $3.40 B |
| 09/11/2024 | $54.81 | $54.58 (-0.42%) | $54.90 | $54.03 | 255,200 | $3.35 B |
| 09/10/2024 | $54.64 | $55.19 (1.01%) | $55.30 | $54.61 | 236,807 | $3.38 B |
| 09/09/2024 | $54.25 | $54.54 (0.53%) | $54.65 | $54.01 | 277,941 | $3.34 B |
| 09/06/2024 | $54.69 | $54.21 (-0.88%) | $54.96 | $54.13 | 352,000 | $3.32 B |
| 09/05/2024 | $54.71 | $54.61 (-0.18%) | $54.88 | $54.46 | 363,226 | $3.35 B |
| 09/04/2024 | $54.22 | $54.30 (0.15%) | $54.53 | $54.06 | 199,400 | $3.33 B |
| 09/03/2024 | $54.06 | $54.03 (-0.06%) | $54.62 | $53.94 | 247,800 | $3.31 B |
| 08/30/2024 | $53.71 | $54.39 (1.27%) | $54.41 | $53.71 | 240,943 | $3.33 B |
| 08/29/2024 | $53.99 | $53.65 (-0.63%) | $53.99 | $53.44 | 237,000 | $3.29 B |
| 08/28/2024 | $53.73 | $53.75 (0.04%) | $54.33 | $53.63 | 170,100 | $3.29 B |
| 08/27/2024 | $54.13 | $53.65 (-0.89%) | $54.13 | $53.51 | 188,624 | $3.29 B |
| 08/26/2024 | $54.38 | $54.12 (-0.48%) | $54.55 | $53.98 | 187,222 | $3.32 B |
| 08/23/2024 | $53.36 | $54.04 (1.27%) | $54.18 | $53.27 | 269,440 | $3.31 B |
| 08/22/2024 | $53.32 | $53.32 (0%) | $53.53 | $53.06 | 190,239 | $3.27 B |
| 08/21/2024 | $53.44 | $53.32 (-0.22%) | $53.51 | $53.22 | 184,538 | $3.27 B |