NWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2025	41.43	41.46	40.74	40.96	-	-1.27%	14,079
Mar 11, 2025	41.91	42.04	41.10	41.48	41.48	-0.31%	260,299
Mar 10, 2025	42.02	42.39	41.39	41.61	41.61	-0.76%	244,330
Mar 7, 2025	41.37	42.37	41.17	41.93	41.93	1.23%	219,304
Mar 6, 2025	41.42	41.77	41.12	41.42	41.42	-0.58%	235,764
Mar 5, 2025	41.80	42.33	41.56	41.66	41.66	-1.05%	271,200
Mar 4, 2025	42.15	42.88	41.90	42.10	42.10	-0.64%	363,580
Mar 3, 2025	40.90	42.61	40.88	42.37	42.37	3.64%	344,914
Feb 28, 2025	40.62	40.89	40.32	40.88	40.88	-0.63%	319,258
Feb 27, 2025	41.08	41.51	40.53	41.14	41.14	-1.48%	426,243
Feb 26, 2025	41.56	42.01	41.47	41.76	41.76	0.05%	284,402
Feb 25, 2025	41.66	42.01	41.66	41.74	41.74	0.55%	199,425
Feb 24, 2025	41.60	42.03	41.40	41.51	41.51	0.22%	241,752
Feb 21, 2025	41.32	41.65	41.20	41.42	41.42	1.12%	181,402
Feb 20, 2025	41.02	41.27	40.80	40.96	40.96	-0.92%	162,376
Feb 19, 2025	40.99	41.51	40.99	41.34	41.34	0.27%	127,487
Feb 18, 2025	40.80	41.40	40.70	41.23	41.23	1.45%	150,716
Feb 14, 2025	41.11	41.36	40.63	40.64	40.64	-1.02%	117,268
Feb 13, 2025	40.90	41.10	40.82	41.06	41.06	0.59%	154,000
Feb 12, 2025	40.40	40.94	40.25	40.82	40.82	-	152,215
Feb 11, 2025	39.95	40.87	39.94	40.82	40.82	2.05%	141,334
Feb 10, 2025	40.06	40.19	39.69	40.00	40.00	0.03%	140,682
Feb 7, 2025	40.48	40.54	39.92	39.99	39.99	-1.21%	153,103
Feb 6, 2025	40.37	40.61	40.30	40.48	40.48	0.17%	150,130
Feb 5, 2025	39.93	40.47	39.85	40.41	40.41	1.28%	157,220
Feb 4, 2025	39.54	40.02	39.20	39.90	39.90	0.20%	268,117
Feb 3, 2025	39.48	40.11	39.20	39.82	39.82	-0.25%	217,308
Jan 31, 2025	40.00	40.26	39.76	39.92	39.92	-1.41%	244,226
Jan 30, 2025	40.32	40.64	40.05	40.49	40.00	1.89%	252,059
Jan 29, 2025	40.36	40.65	39.61	39.74	39.26	-1.54%	218,586
Jan 28, 2025	40.60	41.06	40.25	40.36	39.87	-0.98%	186,097
Jan 27, 2025	40.45	41.16	40.35	40.76	40.27	2.21%	361,682
Jan 24, 2025	39.41	40.00	39.35	39.88	39.40	0.33%	221,648
Jan 23, 2025	39.82	39.97	39.45	39.75	39.27	-0.28%	173,427
Jan 22, 2025	41.04	41.04	39.75	39.86	39.38	-3.30%	218,615
Jan 21, 2025	40.75	41.55	40.75	41.22	40.72	2.00%	207,058
Jan 17, 2025	40.18	40.50	40.02	40.41	39.92	0.65%	266,929
Jan 16, 2025	39.38	40.16	39.38	40.15	39.66	2.01%	202,529
Jan 15, 2025	39.93	40.11	39.03	39.36	38.88	-0.20%	255,334
Jan 14, 2025	38.91	39.47	38.88	39.44	38.96	1.86%	231,586
Jan 13, 2025	38.34	38.81	38.17	38.72	38.25	1.07%	203,109
Jan 10, 2025	38.65	38.95	38.03	38.31	37.85	-2.20%	172,804
Jan 8, 2025	38.44	39.24	38.33	39.17	38.70	1.53%	155,100
Jan 7, 2025	38.67	39.04	38.27	38.58	38.11	-0.28%	174,742
Jan 6, 2025	39.69	39.71	38.57	38.69	38.22	-2.52%	202,432
Jan 3, 2025	39.53	39.75	39.12	39.69	39.21	0.43%	138,292
Jan 2, 2025	39.90	39.98	39.22	39.52	39.04	-0.10%	158,460
Dec 31, 2024	39.48	40.00	39.26	39.56	39.08	0.48%	159,889
Dec 30, 2024	39.35	39.55	39.18	39.37	38.89	-0.28%	134,052
Dec 27, 2024	39.52	39.83	39.26	39.48	39.00	-0.70%	160,584