NWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	41.84	42.17	41.44	42.12	42.12	0.67%	163,378
Nov 19, 2024	41.49	41.84	41.03	41.84	41.84	0.55%	174,535
Nov 18, 2024	41.03	41.87	41.03	41.61	41.61	1.12%	213,182
Nov 15, 2024	40.83	41.30	40.55	41.15	41.15	1.28%	211,054
Nov 14, 2024	41.61	41.67	40.38	40.63	40.63	-1.60%	292,081
Nov 13, 2024	41.63	42.16	41.24	41.29	41.29	-0.82%	237,658
Nov 12, 2024	41.35	42.56	41.28	41.63	41.63	0.46%	272,397
Nov 11, 2024	41.31	41.90	41.00	41.44	41.44	1.37%	188,249
Nov 8, 2024	40.56	41.23	40.32	40.88	40.88	1.29%	236,304
Nov 7, 2024	40.76	41.18	40.32	40.36	40.36	-1.34%	190,582
Nov 6, 2024	40.03	41.34	40.01	40.91	40.91	4.63%	426,400
Nov 5, 2024	38.30	39.13	38.24	39.10	39.10	1.77%	168,568
Nov 4, 2024	38.44	38.71	38.03	38.42	38.42	-0.23%	255,353
Nov 1, 2024	39.08	39.17	38.30	38.51	38.51	-0.98%	197,789
Oct 31, 2024	39.65	39.89	38.88	38.89	38.89	-2.77%	186,774
Oct 30, 2024	40.19	40.50	39.95	40.00	39.50	-	161,188
Oct 29, 2024	40.10	40.33	39.64	40.00	39.50	-1.01%	241,094
Oct 28, 2024	40.22	40.53	40.08	40.41	39.91	1.13%	133,687
Oct 25, 2024	40.57	40.57	39.83	39.96	39.46	-0.92%	227,987
Oct 24, 2024	40.83	41.03	40.03	40.33	39.83	-0.57%	203,596
Oct 23, 2024	40.45	40.71	40.22	40.56	40.06	0.02%	262,958
Oct 22, 2024	40.51	40.90	40.39	40.55	40.05	0.15%	257,508
Oct 21, 2024	40.82	40.88	39.95	40.49	39.99	-0.44%	221,730
Oct 18, 2024	40.53	40.82	40.44	40.67	40.16	0.30%	138,045
Oct 17, 2024	41.16	41.16	40.35	40.55	40.05	-1.63%	193,407
Oct 16, 2024	40.86	41.25	40.73	41.22	40.71	1.65%	251,134
Oct 15, 2024	40.28	40.87	39.82	40.55	40.05	0.75%	201,998
Oct 14, 2024	39.89	40.28	39.62	40.25	39.75	1.03%	145,557
Oct 11, 2024	39.25	40.04	39.25	39.84	39.34	2.15%	147,962
Oct 10, 2024	39.16	39.77	38.72	39.00	38.52	-0.64%	217,413
Oct 9, 2024	38.84	39.66	38.80	39.25	38.76	1.06%	308,619
Oct 8, 2024	38.88	39.11	38.80	38.84	38.36	-0.10%	229,616
Oct 7, 2024	39.31	39.35	38.52	38.88	38.40	-1.62%	226,228
Oct 4, 2024	39.22	39.54	38.93	39.52	39.03	1.02%	541,149
Oct 3, 2024	39.67	39.68	39.05	39.12	38.63	-1.39%	150,332
Oct 2, 2024	40.15	40.26	39.56	39.67	39.18	-1.81%	159,581
Oct 1, 2024	40.82	40.85	40.33	40.40	39.90	-1.03%	176,181
Sep 30, 2024	40.51	40.94	40.33	40.82	40.31	0.89%	249,148
Sep 27, 2024	40.27	40.72	40.00	40.46	39.96	0.95%	285,229
Sep 26, 2024	40.14	40.53	39.87	40.08	39.58	0.12%	214,678
Sep 25, 2024	40.16	40.16	39.54	40.03	39.53	0.08%	358,557
Sep 24, 2024	40.00	40.38	39.70	40.00	39.50	0.13%	211,016
Sep 23, 2024	39.69	40.00	39.56	39.95	39.45	1.19%	171,401
Sep 20, 2024	39.83	39.96	39.41	39.48	38.99	-1.32%	775,314
Sep 19, 2024	40.32	40.32	39.75	40.01	39.51	-0.12%	219,234
Sep 18, 2024	40.43	40.70	40.00	40.06	39.56	-1.06%	206,002
Sep 17, 2024	40.84	41.20	40.45	40.49	39.99	-0.30%	347,743
Sep 16, 2024	40.50	40.68	40.33	40.61	40.11	0.69%	300,649
Sep 13, 2024	39.46	40.37	39.34	40.33	39.83	2.62%	213,214
Sep 12, 2024	39.27	39.52	38.97	39.30	38.81	0.64%	187,878
Sep 11, 2024	39.31	39.31	38.59	39.05	38.56	-1.14%	291,418
Sep 10, 2024	39.09	39.53	38.99	39.50	39.01	1.44%	144,500
Sep 9, 2024	39.33	39.63	38.79	38.94	38.46	-0.71%	229,335
Sep 6, 2024	40.05	40.31	39.20	39.22	38.73	-2.07%	266,467
Sep 5, 2024	39.97	40.43	39.85	40.05	39.55	0.86%	254,449
Sep 4, 2024	39.61	40.01	39.53	39.71	39.22	0.23%	157,252
Sep 3, 2024	40.00	40.10	39.53	39.62	39.13	-1.49%	269,941
Aug 30, 2024	40.26	40.46	39.68	40.22	39.72	0.17%	205,452
Aug 29, 2024	40.32	40.35	39.85	40.15	39.65	-0.20%	148,679
Aug 28, 2024	40.34	40.93	40.01	40.23	39.73	-0.52%	501,676
Aug 27, 2024	40.18	40.54	40.01	40.44	39.94	0.40%	241,159
Aug 26, 2024	40.44	40.80	40.23	40.28	39.78	0.42%	176,358
Aug 23, 2024	39.53	40.43	39.37	40.11	39.61	1.47%	202,586
Aug 22, 2024	39.35	39.59	39.29	39.53	39.04	0.48%	157,397
Aug 21, 2024	39.35	39.45	39.00	39.34	38.85	0.61%	179,012
Aug 20, 2024	38.79	39.28	38.55	39.10	38.61	0.39%	182,747
Aug 19, 2024	38.61	39.22	38.60	38.95	38.47	0.88%	163,448
Aug 16, 2024	38.72	39.03	38.35	38.61	38.13	-0.08%	243,709
Aug 15, 2024	38.33	38.84	37.94	38.64	38.16	2.09%	239,035
Aug 14, 2024	37.85	38.08	37.65	37.85	37.38	-0.13%	146,444
Aug 13, 2024	37.99	38.22	37.58	37.90	37.43	0.40%	189,707
Aug 12, 2024	38.11	38.11	37.41	37.75	37.28	-1.33%	241,928
Aug 9, 2024	38.20	38.29	37.71	38.26	37.78	0.16%	255,105
Aug 8, 2024	38.16	38.38	37.86	38.20	37.73	0.76%	287,683
Aug 7, 2024	38.44	38.44	37.58	37.91	37.44	-1.25%	357,764
Aug 6, 2024	38.28	38.49	37.79	38.39	37.91	0.79%	286,256
Aug 5, 2024	39.33	39.33	37.63	38.09	37.62	-2.13%	354,850
Aug 2, 2024	38.61	40.15	38.61	38.92	38.44	-3.57%	423,438
Aug 1, 2024	40.16	40.43	39.51	40.36	39.86	0.95%	303,616
Jul 31, 2024	40.30	40.64	39.97	39.98	39.48	-1.87%	267,740
Jul 30, 2024	40.68	40.97	40.52	40.74	39.75	0.37%	255,232
Jul 29, 2024	40.81	41.02	40.27	40.59	39.60	-0.29%	252,822
Jul 26, 2024	40.76	40.87	40.40	40.71	39.72	0.89%	151,732
Jul 25, 2024	40.06	41.01	40.06	40.35	39.37	0.80%	233,591
Jul 24, 2024	39.78	40.26	39.66	40.03	39.06	0.60%	401,369
Jul 23, 2024	39.60	39.98	39.41	39.79	38.82	0.38%	200,151
Jul 22, 2024	39.41	39.72	39.02	39.64	38.68	0.76%	183,036
Jul 19, 2024	39.76	39.91	39.00	39.34	38.38	-1.26%	229,105
Jul 18, 2024	40.00	40.56	39.69	39.84	38.87	-0.99%	205,060
Jul 17, 2024	39.15	40.50	39.15	40.24	39.26	3.07%	216,930
Jul 16, 2024	38.24	39.13	38.16	39.04	38.09	3.04%	220,638
Jul 15, 2024	37.97	38.19	37.71	37.89	36.97	0.03%	215,239
Jul 12, 2024	37.68	38.18	37.50	37.88	36.96	1.47%	190,139
Jul 11, 2024	36.60	37.43	36.47	37.33	36.42	3.58%	308,431
Jul 10, 2024	35.65	36.16	35.59	36.04	35.16	1.58%	207,068
Jul 9, 2024	35.28	35.57	35.11	35.48	34.62	0.65%	337,173
Jul 8, 2024	35.44	35.61	35.14	35.25	34.39	-0.17%	168,763
Jul 5, 2024	35.56	35.76	35.28	35.31	34.45	-0.62%	147,721
Jul 3, 2024	35.89	36.10	35.40	35.53	34.67	-1.06%	108,963
Jul 2, 2024	35.90	36.13	35.75	35.91	35.04	0.50%	162,206