5 DAY PERFORMANCE
-7.94%
1 MONTH PERFORMANCE
-4.51%
3 MONTH PERFORMANCE
+0.19%
6 MONTH PERFORMANCE
-6.82%
YEAR-TO-DATE PERFORMANCE
-3.33%
1 YEAR PERFORMANCE
+4.15%
NorthWestern Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $55.01 | $54.53 (-0.87%) | $55.25 | $54.51 | 164,907 | $3.35 B |
| 03/11/2025 | $56.53 | $55.29 (-2.19%) | $56.75 | $55.23 | 826,177 | $3.39 B |
| 03/10/2025 | $56.41 | $56.49 (0.14%) | $57.44 | $56.02 | 685,200 | $3.46 B |
| 03/07/2025 | $55.16 | $56.14 (1.78%) | $56.43 | $54.93 | 647,300 | $3.44 B |
| 03/06/2025 | $54.64 | $55.06 (0.77%) | $55.35 | $54.31 | 410,342 | $3.37 B |
| 03/05/2025 | $55.16 | $55.20 (0.07%) | $55.85 | $54.92 | 408,400 | $3.38 B |
| 03/04/2025 | $56.55 | $55.53 (-1.8%) | $57.16 | $55.53 | 609,300 | $3.40 B |
| 03/03/2025 | $55.48 | $56.64 (2.09%) | $56.66 | $55.48 | 486,500 | $3.47 B |
| 02/28/2025 | $55.11 | $55.93 (1.49%) | $55.95 | $54.88 | 412,200 | $3.43 B |
| 02/27/2025 | $54.06 | $54.85 (1.46%) | $55.22 | $53.60 | 583,200 | $3.36 B |
| 02/26/2025 | $54.67 | $54.56 (-0.2%) | $54.76 | $54.09 | 469,600 | $3.34 B |
| 02/25/2025 | $54.52 | $54.84 (0.59%) | $54.92 | $54.11 | 524,200 | $3.36 B |
| 02/24/2025 | $54.30 | $54.32 (0.04%) | $54.69 | $53.73 | 365,627 | $3.33 B |
| 02/21/2025 | $53.79 | $53.92 (0.24%) | $54.17 | $53.52 | 374,832 | $3.30 B |
| 02/20/2025 | $53.00 | $53.53 (1%) | $53.81 | $52.69 | 371,900 | $3.28 B |
| 02/19/2025 | $52.89 | $53.21 (0.61%) | $53.78 | $52.89 | 373,306 | $3.26 B |
| 02/18/2025 | $51.94 | $53.11 (2.25%) | $53.15 | $51.82 | 520,310 | $3.26 B |
| 02/14/2025 | $52.89 | $51.96 (-1.76%) | $53.61 | $51.66 | 683,600 | $3.18 B |
| 02/13/2025 | $53.74 | $52.87 (-1.62%) | $53.93 | $51.81 | 958,308 | $3.24 B |
| 02/12/2025 | $53.78 | $54.12 (0.63%) | $54.27 | $53.42 | 420,314 | $3.32 B |
| 02/11/2025 | $53.57 | $54.69 (2.09%) | $54.73 | $53.44 | 329,200 | $3.35 B |
| 02/10/2025 | $53.25 | $53.72 (0.88%) | $53.82 | $52.69 | 313,200 | $3.29 B |
| 02/07/2025 | $53.62 | $53.07 (-1.03%) | $53.65 | $52.94 | 479,500 | $3.25 B |
| 02/06/2025 | $54.23 | $53.54 (-1.27%) | $54.25 | $53.03 | 348,145 | $3.28 B |
| 02/05/2025 | $53.81 | $53.92 (0.2%) | $54.28 | $53.76 | 361,800 | $3.31 B |
| 02/04/2025 | $53.27 | $53.51 (0.45%) | $53.71 | $52.85 | 289,510 | $3.28 B |
| 02/03/2025 | $53.15 | $53.79 (1.2%) | $53.99 | $53.00 | 331,648 | $3.30 B |
| 01/31/2025 | $54.00 | $53.91 (-0.17%) | $54.47 | $53.76 | 549,300 | $3.30 B |
| 01/30/2025 | $54.29 | $54.19 (-0.18%) | $54.78 | $53.90 | 338,117 | $3.32 B |
| 01/29/2025 | $53.98 | $53.69 (-0.54%) | $54.47 | $53.30 | 305,703 | $3.29 B |
| 01/28/2025 | $54.73 | $54.39 (-0.62%) | $55.30 | $54.19 | 330,904 | $3.33 B |
| 01/27/2025 | $54.29 | $54.56 (0.5%) | $54.97 | $53.71 | 623,921 | $3.34 B |
| 01/24/2025 | $53.33 | $54.13 (1.5%) | $54.24 | $53.33 | 380,900 | $3.32 B |
| 01/23/2025 | $54.01 | $53.97 (-0.07%) | $54.05 | $53.44 | 355,323 | $3.31 B |
| 01/22/2025 | $54.65 | $53.35 (-2.38%) | $54.65 | $53.16 | 268,709 | $3.27 B |
| 01/21/2025 | $54.83 | $55.04 (0.38%) | $55.46 | $54.70 | 247,000 | $3.37 B |
| 01/17/2025 | $54.31 | $54.40 (0.17%) | $54.79 | $54.10 | 313,500 | $3.33 B |
| 01/16/2025 | $52.96 | $54.27 (2.47%) | $54.35 | $52.86 | 284,100 | $3.33 B |
| 01/15/2025 | $53.50 | $52.96 (-1.01%) | $53.52 | $52.81 | 230,628 | $3.25 B |
| 01/14/2025 | $51.69 | $52.28 (1.14%) | $52.41 | $51.63 | 211,500 | $3.20 B |
| 01/13/2025 | $51.11 | $51.53 (0.82%) | $51.62 | $51.07 | 322,940 | $3.16 B |
| 01/10/2025 | $51.95 | $51.11 (-1.62%) | $52.28 | $50.77 | 344,134 | $3.13 B |
| 01/08/2025 | $51.51 | $52.46 (1.84%) | $52.50 | $51.35 | 286,829 | $3.22 B |
| 01/07/2025 | $51.67 | $51.94 (0.52%) | $52.24 | $51.66 | 326,900 | $3.18 B |
| 01/06/2025 | $52.92 | $51.68 (-2.34%) | $52.97 | $51.60 | 372,900 | $3.17 B |
| 01/03/2025 | $53.22 | $53.14 (-0.15%) | $53.47 | $52.84 | 331,000 | $3.26 B |
| 01/02/2025 | $53.70 | $52.99 (-1.32%) | $53.84 | $52.83 | 369,237 | $3.25 B |
| 12/31/2024 | $53.71 | $53.46 (-0.47%) | $53.88 | $52.99 | 401,800 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
