5 DAY PERFORMANCE
+0.02%
1 MONTH PERFORMANCE
-2.64%
3 MONTH PERFORMANCE
-6.03%
6 MONTH PERFORMANCE
+7.39%
YEAR-TO-DATE PERFORMANCE
-0.84%
1 YEAR PERFORMANCE
+3.62%
NorthWestern Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $53.70 | $53.04 (-1.24%) | $53.84 | $52.92 | 140,681 | $3.27 B |
| 12/31/2024 | $53.71 | $53.46 (-0.47%) | $53.88 | $52.99 | 397,593 | $3.28 B |
| 12/30/2024 | $52.67 | $53.55 (1.67%) | $53.63 | $52.35 | 310,838 | $3.28 B |
| 12/27/2024 | $52.98 | $53.00 (0.04%) | $53.40 | $52.76 | 276,402 | $3.25 B |
| 12/26/2024 | $52.78 | $53.45 (1.27%) | $53.46 | $52.61 | 267,804 | $3.28 B |
| 12/24/2024 | $52.72 | $53.18 (0.87%) | $53.22 | $52.65 | 138,200 | $3.26 B |
| 12/23/2024 | $52.35 | $52.74 (0.74%) | $52.82 | $51.92 | 281,104 | $3.23 B |
| 12/20/2024 | $52.22 | $52.60 (0.73%) | $53.25 | $52.20 | 1.23 M | $3.22 B |
| 12/19/2024 | $51.82 | $52.50 (1.31%) | $53.24 | $51.73 | 828,391 | $3.22 B |
| 12/18/2024 | $52.08 | $50.44 (-3.15%) | $52.31 | $50.43 | 620,056 | $3.09 B |
| 12/17/2024 | $51.52 | $52.25 (1.42%) | $53.30 | $51.10 | 792,402 | $3.20 B |
| 12/16/2024 | $50.71 | $50.80 (0.18%) | $51.42 | $50.69 | 375,802 | $3.11 B |
| 12/13/2024 | $50.87 | $50.93 (0.12%) | $51.36 | $50.43 | 315,152 | $3.12 B |
| 12/12/2024 | $52.52 | $51.58 (-1.79%) | $52.73 | $51.51 | 283,700 | $3.16 B |
| 12/11/2024 | $52.74 | $52.26 (-0.91%) | $52.84 | $52.25 | 437,325 | $3.20 B |
| 12/10/2024 | $53.19 | $52.80 (-0.73%) | $53.19 | $52.26 | 288,420 | $3.24 B |
| 12/09/2024 | $53.53 | $53.01 (-0.97%) | $53.74 | $52.94 | 214,200 | $3.25 B |
| 12/06/2024 | $54.12 | $53.43 (-1.27%) | $54.12 | $53.37 | 228,500 | $3.28 B |
| 12/05/2024 | $54.24 | $53.80 (-0.81%) | $54.30 | $53.64 | 256,110 | $3.30 B |
| 12/04/2024 | $54.12 | $54.02 (-0.18%) | $54.27 | $53.86 | 337,022 | $3.31 B |
| 12/03/2024 | $54.73 | $54.39 (-0.62%) | $54.79 | $54.14 | 447,249 | $3.33 B |
| 12/02/2024 | $54.97 | $54.45 (-0.95%) | $54.97 | $54.18 | 328,905 | $3.34 B |
| 11/29/2024 | $54.87 | $55.24 (0.67%) | $55.47 | $54.68 | 280,105 | $3.39 B |
| 11/27/2024 | $54.86 | $54.72 (-0.26%) | $55.16 | $54.52 | 557,900 | $3.35 B |
| 11/26/2024 | $56.84 | $54.48 (-4.15%) | $57.00 | $54.37 | 896,000 | $3.34 B |
| 11/25/2024 | $57.13 | $57.05 (-0.14%) | $57.49 | $56.98 | 488,442 | $3.50 B |
| 11/22/2024 | $56.90 | $56.75 (-0.26%) | $57.00 | $56.49 | 282,800 | $3.48 B |
| 11/21/2024 | $55.92 | $56.51 (1.06%) | $56.54 | $55.50 | 255,049 | $3.46 B |
| 11/20/2024 | $55.42 | $55.57 (0.27%) | $55.61 | $55.04 | 248,672 | $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 |