NorthWestern Corporation Common Stockのデータ

NorthWestern Corporation Common Stockの基本情報

名前 NorthWestern Corporation Common Stock
ティッカー NWE
国 United States
上場年 nan
セクター Public Utilities

NorthWestern Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 57.26 56.32 56.89 56.9 213200.0 56.9
2021-02-12 57.4 55.8 56.92 56.44 271300.0 56.44
2021-02-11 57.86 56.81 57.75 57.47 311500.0 57.47
2021-02-10 57.89 56.83 57.11 57.54 209200.0 57.54
2021-02-09 57.15 55.68 56.41 57.11 233400.0 57.11
2021-02-08 56.75 55.55 56.55 56.18 226200.0 56.18
2021-02-05 56.49 55.25 55.83 56.44 185100.0 56.44
2021-02-04 55.45 54.59 54.8 55.4 170200.0 55.4
2021-02-03 55.25 54.19 55.12 54.8 262800.0 54.8
2021-02-02 55.74 54.78 55.34 55.45 234400.0 55.45
2021-02-01 55.23 53.71 54.69 54.95 344200.0 54.95
2021-01-29 55.03 53.68 54.9 54.47 984700.0 54.47
2021-01-28 55.66 54.27 55.14 54.9 262600.0 54.9
2021-01-27 55.22 53.16 54.17 54.58 402700.0 54.58
2021-01-26 56.41 54.72 56.41 54.92 390500.0 54.92
2021-01-25 56.24 54.93 54.93 56.0 391600.0 56.0
2021-01-22 55.5 54.64 55.38 55.43 425800.0 55.43
2021-01-21 56.63 55.43 56.23 55.91 257600.0 55.91
2021-01-20 57.6 56.06 57.03 56.32 339500.0 56.32
2021-01-19 59.25 57.01 59.14 57.32 490500.0 57.32
2021-01-15 59.46 57.6 57.94 59.13 167400.0 59.13
2021-01-14 58.9 57.89 58.9 58.2 269700.0 58.2
2021-01-13 58.65 57.25 57.53 58.6 265800.0 58.6
2021-01-12 57.73 56.3 57.35 57.68 317200.0 57.68
2021-01-11 57.1 55.7 56.21 56.72 275600.0 56.72
2021-01-08 57.71 56.48 57.71 56.92 222400.0 56.92
2021-01-07 59.17 57.46 58.86 57.53 250600.0 57.53
2021-01-06 59.61 57.08 57.08 59.15 298800.0 59.15
2021-01-05 57.5 55.8 57.16 56.75 250200.0 56.75
2021-01-04 58.32 56.74 58.32 57.16 363100.0 57.16
2020-12-31 58.57 57.04 57.25 58.31 206600.0 58.31
2020-12-30 57.71 56.51 56.66 57.3 166200.0 57.3
2020-12-29 57.83 56.65 57.54 56.87 230700.0 56.87
2020-12-28 57.82 56.87 57.46 57.36 196300.0 57.36
2020-12-24 56.74 55.67 56.17 56.61 98600.0 56.61
2020-12-23 57.43 55.82 56.98 56.04 235500.0 56.04
2020-12-22 56.73 54.37 54.95 56.45 353900.0 56.45
2020-12-21 55.9 53.39 55.16 54.95 546500.0 54.95
2020-12-18 56.59 55.65 56.34 56.01 839900.0 56.01
2020-12-17 56.8 55.92 56.05 56.01 401100.0 56.01
2020-12-16 57.22 55.78 57.22 56.04 501300.0 56.04
2020-12-15 57.58 55.6 55.8 57.51 256000.0 57.51
2020-12-14 56.71 55.68 56.04 55.7 233600.0 55.7
2020-12-11 56.06 55.11 55.31 55.97 242400.0 55.37
2020-12-10 56.62 55.41 56.62 55.62 436000.0 55.02
2020-12-09 57.51 56.15 57.51 56.7 280800.0 56.09
2020-12-08 57.23 56.05 56.69 56.88 323500.0 56.27
2020-12-07 57.44 56.75 57.28 57.13 264800.0 56.52
2020-12-04 58.07 56.85 57.54 57.28 505000.0 56.67
2020-12-03 57.91 56.63 57.62 56.83 198300.0 56.22
2020-12-02 58.42 56.48 57.85 57.69 634300.0 57.07
2020-12-01 59.41 57.65 58.94 57.88 401500.0 57.26
2020-11-30 60.53 57.74 60.25 58.0 591400.0 57.38
2020-11-27 61.8 60.46 61.8 60.96 81300.0 60.31
2020-11-25 62.59 61.17 61.69 62.03 441100.0 61.37
2020-11-24 62.82 60.46 61.46 61.77 488200.0 61.11
2020-11-23 60.64 58.81 59.02 60.5 270900.0 59.85
2020-11-20 58.91 57.5 57.5 58.77 209300.0 58.14
2020-11-19 59.22 57.85 58.65 58.43 279000.0 57.8
2020-11-18 60.01 58.61 58.83 58.61 649700.0 57.98
2020-11-17 61.45 59.72 61.33 60.38 371200.0 59.73
2020-11-16 60.89 58.69 59.79 60.89 356700.0 60.24
2020-11-13 58.69 57.09 57.6 58.32 171100.0 57.69
2020-11-12 58.88 56.22 58.77 57.08 319800.0 56.47
2020-11-11 59.71 58.47 59.56 59.3 271600.0 58.66
2020-11-10 59.7 57.03 58.15 59.61 277600.0 58.97
2020-11-09 58.34 54.3 55.42 57.34 373700.0 56.73
2020-11-06 54.27 52.71 54.08 52.92 130400.0 52.35
2020-11-05 55.37 53.7 54.32 53.8 140700.0 53.22
2020-11-04 55.97 53.53 54.93 53.8 232100.0 53.22
2020-11-03 56.06 54.18 54.26 55.66 258400.0 55.06
2020-11-02 53.72 52.16 52.87 53.65 326800.0 53.07
2020-10-30 53.21 51.43 51.74 52.13 257300.0 51.57
2020-10-29 52.31 50.75 52.04 51.71 311200.0 51.16
2020-10-28 55.83 52.14 54.81 52.33 726300.0 51.77
2020-10-27 56.65 55.17 56.29 55.91 488300.0 55.31
2020-10-26 56.51 54.48 55.92 56.4 527700.0 55.8
2020-10-23 56.38 54.18 54.37 56.32 608700.0 55.72
2020-10-22 54.15 51.57 52.67 54.0 376900.0 53.42
2020-10-21 52.8 50.6 50.6 52.14 368100.0 51.58
2020-10-20 51.37 50.35 51.28 50.9 158000.0 50.35
2020-10-19 52.32 50.7 52.05 50.81 281800.0 50.27
2020-10-16 52.51 51.63 51.63 51.87 195200.0 51.31
2020-10-15 52.3 50.22 50.44 52.12 194200.0 51.56
2020-10-14 51.77 50.75 51.56 51.0 148300.0 50.45
2020-10-13 52.56 51.01 52.56 51.45 155000.0 50.9
2020-10-12 52.85 51.51 51.85 52.69 161100.0 52.13
2020-10-09 52.82 51.87 52.59 52.16 197800.0 51.6
2020-10-08 52.32 51.31 52.06 52.1 233600.0 51.54
2020-10-07 52.16 51.05 51.61 51.72 243100.0 51.17
2020-10-06 52.52 50.73 51.27 51.38 262600.0 50.83
2020-10-05 50.95 49.99 50.39 50.87 288400.0 50.32
2020-10-02 50.26 48.26 48.65 50.03 292000.0 49.49
2020-10-01 49.22 48.22 48.75 48.64 275400.0 48.12
2020-09-30 49.22 48.22 48.75 48.64 275424.0 48.12
2020-09-29 49.44 48.07 49.31 48.41 266700.0 47.89
2020-09-28 49.5 48.88 48.88 49.15 292800.0 48.62
2020-09-25 48.78 47.77 47.97 48.69 206300.0 48.17
2020-09-24 48.65 47.43 48.0 48.38 269400.0 47.86
2020-09-23 49.65 48.0 49.01 48.01 543600.0 47.5
2020-09-22 49.7 48.09 48.91 49.09 338800.0 48.56
2020-09-21 49.28 48.07 48.95 48.92 367300.0 48.4
2020-09-18 50.21 48.46 50.21 48.69 845700.0 48.17
2020-09-17 50.26 49.39 50.05 49.97 309300.0 49.43
2020-09-16 50.67 49.94 50.05 50.38 473700.0 49.84
2020-09-15 51.29 49.91 50.41 50.05 368700.0 49.51
2020-09-14 50.66 49.84 49.86 50.04 478500.0 49.5
2020-09-11 50.99 50.01 50.99 50.23 356100.0 49.1
2020-09-10 51.68 50.76 51.52 50.98 395900.0 49.83
2020-09-09 52.04 50.37 51.15 51.52 372300.0 50.36
2020-09-08 52.05 50.27 51.94 50.85 325300.0 49.7
2020-09-04 52.8 51.45 52.69 51.83 243600.0 50.66
2020-09-03 53.53 52.11 52.64 52.46 495400.0 51.28
2020-09-02 52.55 51.43 51.54 52.27 215200.0 51.09
2020-09-01 51.59 50.51 51.3 51.5 286200.0 50.34
2020-08-31 52.39 51.54 52.01 51.64 540100.0 50.48
2020-08-28 52.63 51.41 52.63 52.22 179500.0 51.04
2020-08-27 52.79 51.62 52.11 52.19 240500.0 51.01
2020-08-26 53.32 51.6 53.22 51.61 319400.0 50.45
2020-08-25 54.37 52.99 54.35 53.62 236700.0 52.41
2020-08-24 54.4 53.17 53.61 54.4 146800.0 53.17
2020-08-21 53.69 52.68 53.37 53.44 159800.0 52.24
2020-08-20 54.18 53.36 53.61 53.42 177600.0 52.22
2020-08-19 54.86 53.94 54.66 54.05 167100.0 52.83
2020-08-18 55.06 54.13 54.87 54.43 247200.0 53.2
2020-08-17 55.71 54.97 55.28 55.05 259800.0 53.81
2020-08-14 55.74 54.54 55.0 55.52 197200.0 54.27
2020-08-13 55.74 55.02 55.43 55.48 257900.0 54.23
2020-08-12 56.35 55.76 56.14 55.92 217200.0 54.66
2020-08-11 58.0 55.39 57.48 55.61 265700.0 54.36
2020-08-10 58.51 56.77 58.26 56.9 392000.0 55.62
2020-08-07 58.23 55.89 55.89 57.87 208200.0 56.57
2020-08-06 57.32 56.24 56.83 56.37 289400.0 55.1
2020-08-05 57.34 56.17 57.09 56.74 380800.0 55.46
2020-08-04 56.92 55.39 55.39 56.6 306300.0 55.32
2020-08-03 56.26 54.82 56.26 55.72 380500.0 54.46
2020-07-31 56.62 55.09 55.97 56.26 331900.0 54.99
2020-07-30 56.49 55.3 55.97 56.41 362800.0 55.14
2020-07-29 57.26 54.66 56.34 56.41 584700.0 55.14
2020-07-28 56.31 53.87 53.87 55.9 384400.0 54.64
2020-07-27 54.75 53.83 54.4 54.04 274300.0 52.82
2020-07-24 55.79 54.61 54.98 54.79 333000.0 53.56
2020-07-23 55.54 54.49 54.75 54.76 272100.0 53.53
2020-07-22 54.99 53.21 53.57 54.94 279000.0 53.7
2020-07-21 54.71 53.44 53.44 54.07 325500.0 52.85
2020-07-20 54.57 53.0 54.57 53.22 260900.0 52.02
2020-07-17 55.19 54.26 54.7 54.85 253000.0 53.61
2020-07-16 54.85 54.13 54.38 54.6 280400.0 53.37
2020-07-15 55.43 53.88 54.9 54.26 401300.0 53.04
2020-07-14 53.94 52.76 53.41 53.47 273700.0 52.26
2020-07-13 54.2 52.81 53.51 53.13 294500.0 51.93
2020-07-10 53.42 52.5 52.72 53.32 445900.0 52.12
2020-07-09 53.2 50.87 53.2 52.42 423200.0 51.24
2020-07-08 53.73 52.56 52.91 53.57 520200.0 52.36
2020-07-07 54.12 53.24 54.0 53.3 430900.0 52.1
2020-07-06 56.07 54.13 55.7 54.76 277200.0 53.53
2020-07-02 56.46 55.04 56.36 55.31 216200.0 54.06
2020-07-01 55.84 54.2 54.57 55.41 301900.0 54.16
2020-06-30 54.99 53.7 53.7 54.52 360200.0 53.29
2020-06-29 54.2 52.23 52.66 54.1 461200.0 52.88
2020-06-26 52.56 51.0 52.0 52.14 659900.0 50.96
2020-06-25 52.56 51.12 52.56 52.24 340600.0 51.06
2020-06-24 53.5 51.94 53.37 52.86 498200.0 51.67
2020-06-23 55.38 53.72 55.26 54.14 350800.0 52.92
2020-06-22 55.09 53.68 54.08 54.6 329600.0 53.37
2020-06-19 56.39 54.37 56.19 54.56 854200.0 53.33
2020-06-18 55.87 54.94 55.34 55.71 252100.0 54.45
2020-06-17 57.04 54.88 57.04 55.9 305900.0 54.64
2020-06-16 58.47 56.15 58.03 56.82 293800.0 55.54
2020-06-15 56.8 53.76 54.15 56.48 431000.0 55.21
2020-06-12 57.64 54.16 57.64 55.58 391400.0 54.33
2020-06-11 59.53 56.31 59.32 56.51 417300.0 54.65
2020-06-10 62.39 60.41 62.15 60.7 294200.0 58.7
2020-06-09 62.77 61.61 62.53 62.22 347000.0 60.17
2020-06-08 63.4 62.41 62.69 63.24 310400.0 61.16
2020-06-05 64.17 62.34 62.34 62.81 334700.0 60.74
2020-06-04 61.85 59.95 61.49 60.76 322800.0 58.76
2020-06-03 62.51 61.12 61.12 62.1 311800.0 60.06
2020-06-02 61.09 59.63 60.95 60.21 243400.0 58.23
2020-06-01 60.99 59.94 60.04 60.45 446400.0 58.46
2020-05-29 60.76 58.86 59.47 60.12 414000.0 58.14
2020-05-28 61.42 59.9 61.15 60.08 437900.0 58.1
2020-05-27 61.02 59.49 60.3 60.12 342300.0 58.14
2020-05-26 60.64 58.89 59.6 59.12 304900.0 57.17
2020-05-22 58.15 57.09 58.15 57.84 163600.0 55.94
2020-05-21 58.5 57.49 57.84 57.56 343700.0 55.67
2020-05-20 58.28 56.93 57.53 57.8 298000.0 55.9
2020-05-19 57.85 56.51 57.28 56.62 366000.0 54.76
2020-05-18 58.16 56.27 56.57 57.71 503700.0 55.81
2020-05-15 54.75 52.82 54.75 54.25 1154300.0 52.46
2020-05-14 55.04 52.1 54.01 54.99 521400.0 53.18
2020-05-13 55.57 54.28 55.57 54.96 344300.0 53.15
2020-05-12 57.62 55.84 57.37 56.0 395900.0 54.16
2020-05-11 57.94 55.74 57.94 57.46 538200.0 55.57
2020-05-08 58.23 56.51 56.93 58.03 309800.0 56.12
2020-05-07 56.93 55.03 55.09 55.84 361300.0 54.0
2020-05-06 57.68 54.15 57.47 54.19 324100.0 52.41
2020-05-05 57.96 56.58 56.73 57.16 402300.0 55.28
2020-05-04 56.49 54.44 55.58 56.29 373200.0 54.44
2020-05-01 56.83 55.38 56.83 56.07 432200.0 54.22
2020-04-30 58.99 56.76 58.99 57.69 463700.0 55.79
2020-04-29 62.45 59.43 62.45 59.79 839600.0 57.82
2020-04-28 61.39 59.86 60.0 60.75 625800.0 58.75
2020-04-27 58.69 57.38 57.38 58.52 405700.0 56.59
2020-04-24 58.69 56.61 57.39 56.8 692400.0 54.93
2020-04-23 58.73 56.14 58.4 57.45 762800.0 55.56
2020-04-22 60.13 58.13 60.13 59.19 393700.0 57.24
2020-04-21 59.61 57.37 57.94 59.11 539100.0 57.16
2020-04-20 61.77 58.23 61.38 58.3 506000.0 56.38
2020-04-17 62.7 60.87 61.74 62.64 507900.0 60.58
2020-04-16 61.82 59.39 61.56 60.93 492800.0 58.92
2020-04-15 63.17 60.96 62.39 61.64 493800.0 59.61
2020-04-14 65.38 63.02 65.1 64.39 365600.0 62.27
2020-04-13 64.11 61.68 63.73 63.3 341200.0 61.22
2020-04-09 64.94 62.4 62.66 64.6 335700.0 62.47
2020-04-08 61.75 57.83 58.47 61.21 369100.0 59.2
2020-04-07 62.89 56.92 61.44 57.7 537000.0 55.8