Northwest Natural Holding Company (NWN)
NYSE: NWN · Real-Time Price · USD
38.42
-0.09 (-0.23%)
Nov 4, 2024, 4:00 PM EST - Market closed
NWN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 1, 2024 | 36.09 | 36.24 | 35.59 | 35.73 | 34.86 | -1.05% | 343,324 |
Jun 28, 2024 | 35.93 | 36.12 | 35.64 | 36.11 | 35.23 | 1.21% | 632,133 |
Jun 27, 2024 | 35.40 | 35.80 | 35.22 | 35.68 | 34.81 | 0.96% | 160,315 |
Jun 26, 2024 | 35.00 | 35.35 | 34.90 | 35.34 | 34.48 | 0.31% | 319,961 |
Jun 25, 2024 | 35.40 | 35.48 | 35.06 | 35.23 | 34.37 | -0.45% | 231,063 |
Jun 24, 2024 | 35.06 | 35.47 | 35.02 | 35.39 | 34.53 | 1.26% | 265,442 |
Jun 21, 2024 | 35.32 | 35.49 | 34.85 | 34.95 | 34.10 | -0.74% | 550,678 |
Jun 20, 2024 | 35.10 | 35.85 | 35.10 | 35.21 | 34.35 | 0.54% | 299,031 |
Jun 18, 2024 | 35.26 | 35.60 | 34.82 | 35.02 | 34.17 | -1.21% | 295,376 |
Jun 17, 2024 | 35.30 | 35.84 | 35.30 | 35.45 | 34.59 | 0.08% | 182,789 |
Jun 14, 2024 | 35.35 | 35.58 | 35.28 | 35.42 | 34.56 | -0.23% | 268,127 |
Jun 13, 2024 | 35.60 | 35.76 | 35.28 | 35.50 | 34.64 | -0.48% | 278,055 |
Jun 12, 2024 | 36.42 | 36.58 | 35.64 | 35.67 | 34.80 | -0.28% | 256,068 |