Northwest Natural Holding Company (NWN)
NYSE: NWN · Real-Time Price · USD
52.56
+0.62 (1.19%)
At close: Mar 13, 2026, 4:00 PM EDT
52.53
-0.03 (-0.06%)
After-hours: Mar 13, 2026, 7:27 PM EDT
NWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 52.36 | 52.75 | 51.68 | 52.56 | 52.56 | 1.19% | 287,684 |
| Mar 12, 2026 | 51.16 | 52.44 | 50.87 | 51.94 | 51.94 | 0.82% | 258,936 |
| Mar 11, 2026 | 51.50 | 51.77 | 50.98 | 51.52 | 51.52 | -0.19% | 250,597 |
| Mar 10, 2026 | 51.49 | 52.40 | 51.42 | 51.62 | 51.62 | -1.28% | 268,826 |
| Mar 9, 2026 | 51.94 | 52.42 | 51.10 | 52.29 | 52.29 | 0.36% | 268,846 |
| Mar 6, 2026 | 51.65 | 52.41 | 50.81 | 52.10 | 52.10 | 0.08% | 616,449 |
| Mar 5, 2026 | 52.53 | 52.53 | 51.49 | 52.06 | 52.06 | -0.89% | 328,603 |
| Mar 4, 2026 | 52.50 | 52.82 | 51.70 | 52.53 | 52.53 | 0.06% | 282,902 |
| Mar 3, 2026 | 52.06 | 52.91 | 51.04 | 52.50 | 52.50 | -0.17% | 351,508 |
| Mar 2, 2026 | 53.00 | 53.66 | 52.27 | 52.59 | 52.59 | -0.85% | 380,589 |
| Feb 27, 2026 | 50.58 | 53.48 | 50.40 | 53.04 | 53.04 | 5.51% | 593,504 |
| Feb 26, 2026 | 50.16 | 50.57 | 49.87 | 50.27 | 50.27 | 0.56% | 431,364 |
| Feb 25, 2026 | 49.95 | 50.05 | 48.72 | 49.99 | 49.99 | -0.26% | 311,316 |
| Feb 24, 2026 | 50.29 | 50.34 | 49.39 | 50.12 | 50.12 | -0.04% | 302,367 |
| Feb 23, 2026 | 50.33 | 50.94 | 49.86 | 50.14 | 50.14 | 0.06% | 191,627 |
| Feb 20, 2026 | 49.46 | 50.17 | 48.91 | 50.11 | 50.11 | 1.64% | 194,305 |
| Feb 19, 2026 | 49.65 | 49.70 | 48.95 | 49.30 | 49.30 | 0.41% | 446,826 |
| Feb 18, 2026 | 50.00 | 50.08 | 49.04 | 49.10 | 49.10 | -2.19% | 202,900 |
| Feb 17, 2026 | 50.50 | 50.90 | 50.07 | 50.20 | 50.20 | -0.30% | 223,988 |
| Feb 13, 2026 | 49.56 | 50.45 | 49.45 | 50.35 | 50.35 | 1.06% | 189,050 |
| Feb 12, 2026 | 49.19 | 49.94 | 48.92 | 49.82 | 49.82 | 1.99% | 272,252 |
| Feb 11, 2026 | 48.41 | 49.04 | 48.13 | 48.85 | 48.85 | 1.12% | 200,879 |
| Feb 10, 2026 | 47.69 | 48.62 | 47.47 | 48.31 | 48.31 | 1.36% | 152,429 |
| Feb 9, 2026 | 48.00 | 48.00 | 47.29 | 47.66 | 47.66 | -0.85% | 148,817 |
| Feb 6, 2026 | 48.93 | 49.24 | 48.07 | 48.07 | 48.07 | -1.05% | 241,380 |
| Feb 5, 2026 | 48.12 | 48.91 | 48.12 | 48.58 | 48.58 | 1.63% | 228,672 |
| Feb 4, 2026 | 48.10 | 48.40 | 47.58 | 47.80 | 47.80 | 0.21% | 211,243 |
| Feb 3, 2026 | 47.27 | 48.25 | 47.01 | 47.70 | 47.70 | 0.74% | 304,263 |
| Feb 2, 2026 | 46.67 | 47.47 | 46.57 | 47.35 | 47.35 | 1.70% | 319,196 |
| Jan 30, 2026 | 46.52 | 46.83 | 46.09 | 46.56 | 46.56 | -1.04% | 870,659 |
| Jan 29, 2026 | 46.35 | 47.19 | 46.35 | 47.05 | 46.56 | 1.80% | 242,377 |
| Jan 28, 2026 | 46.54 | 47.09 | 46.14 | 46.22 | 45.74 | -1.45% | 424,540 |
| Jan 27, 2026 | 46.44 | 46.96 | 46.34 | 46.90 | 46.41 | 0.77% | 221,430 |
| Jan 26, 2026 | 46.11 | 46.70 | 46.07 | 46.54 | 46.05 | 1.55% | 326,604 |
| Jan 23, 2026 | 46.77 | 46.81 | 45.70 | 45.83 | 45.35 | -2.05% | 313,056 |
| Jan 22, 2026 | 47.25 | 47.34 | 46.44 | 46.79 | 46.30 | -0.70% | 229,269 |
| Jan 21, 2026 | 46.95 | 47.25 | 46.65 | 47.12 | 46.63 | 0.83% | 463,495 |
| Jan 20, 2026 | 46.84 | 46.85 | 46.35 | 46.73 | 46.24 | -0.51% | 259,615 |
| Jan 16, 2026 | 46.77 | 47.05 | 46.42 | 46.97 | 46.48 | - | 310,839 |
| Jan 15, 2026 | 46.56 | 47.16 | 46.56 | 46.97 | 46.48 | 1.05% | 208,730 |
| Jan 14, 2026 | 46.17 | 46.61 | 46.00 | 46.48 | 45.99 | 1.00% | 296,563 |
| Jan 13, 2026 | 46.26 | 46.64 | 45.77 | 46.02 | 45.54 | -0.50% | 250,996 |
| Jan 12, 2026 | 46.12 | 46.62 | 45.86 | 46.25 | 45.77 | 0.28% | 299,880 |
| Jan 9, 2026 | 47.01 | 47.41 | 46.12 | 46.12 | 45.64 | -1.83% | 292,928 |
| Jan 8, 2026 | 46.58 | 47.65 | 46.58 | 46.98 | 46.49 | 0.41% | 195,202 |
| Jan 7, 2026 | 46.64 | 46.93 | 46.35 | 46.79 | 46.30 | 0.32% | 300,823 |
| Jan 6, 2026 | 46.26 | 46.93 | 46.26 | 46.64 | 46.15 | 0.21% | 201,383 |
| Jan 5, 2026 | 46.55 | 46.75 | 45.69 | 46.54 | 46.05 | -0.43% | 311,916 |
| Jan 2, 2026 | 46.69 | 47.08 | 46.32 | 46.74 | 46.25 | - | 240,378 |
| Dec 31, 2025 | 46.88 | 47.23 | 46.52 | 46.74 | 46.25 | -0.32% | 190,034 |