Northwest Natural Holding Company (NWN)
NYSE: NWN · Real-Time Price · USD
46.56
+0.49 (1.07%)
Jan 30, 2026, 4:00 PM EST - Market closed
NWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 47.03 | 47.26 | 46.89 | 46.89 | 46.40 | -0.51% | 157,082 |
| Dec 29, 2025 | 46.98 | 47.42 | 46.87 | 47.13 | 46.64 | 0.62% | 192,280 |
| Dec 26, 2025 | 47.09 | 47.18 | 46.67 | 46.84 | 46.35 | -0.53% | 143,542 |
| Dec 24, 2025 | 46.87 | 47.16 | 46.75 | 47.09 | 46.60 | 0.38% | 113,673 |
| Dec 23, 2025 | 47.07 | 47.36 | 46.80 | 46.91 | 46.42 | -0.34% | 229,502 |
| Dec 22, 2025 | 46.28 | 47.26 | 46.25 | 47.07 | 46.58 | 1.18% | 223,529 |
| Dec 19, 2025 | 47.07 | 47.34 | 46.29 | 46.52 | 46.03 | -1.98% | 1,278,732 |
| Dec 18, 2025 | 47.48 | 47.65 | 46.64 | 47.46 | 46.96 | 0.13% | 220,393 |
| Dec 17, 2025 | 46.69 | 47.60 | 46.66 | 47.40 | 46.90 | 1.11% | 322,490 |
| Dec 16, 2025 | 47.00 | 47.17 | 46.41 | 46.88 | 46.39 | - | 250,135 |
| Dec 15, 2025 | 46.48 | 47.07 | 46.12 | 46.88 | 46.39 | 0.21% | 285,152 |
| Dec 12, 2025 | 46.63 | 46.96 | 46.35 | 46.78 | 46.29 | 0.73% | 235,248 |
| Dec 11, 2025 | 46.49 | 46.94 | 46.17 | 46.44 | 45.95 | 0.63% | 221,728 |
| Dec 10, 2025 | 46.10 | 46.41 | 45.92 | 46.15 | 45.67 | 0.17% | 343,986 |
| Dec 9, 2025 | 46.50 | 46.79 | 45.89 | 46.07 | 45.59 | -0.26% | 197,280 |
| Dec 8, 2025 | 46.30 | 46.75 | 45.73 | 46.19 | 45.71 | -0.11% | 298,849 |
| Dec 5, 2025 | 46.23 | 46.50 | 45.83 | 46.24 | 45.76 | 0.06% | 302,812 |
| Dec 4, 2025 | 47.67 | 48.11 | 46.10 | 46.21 | 45.73 | -3.45% | 284,912 |
| Dec 3, 2025 | 48.52 | 48.83 | 47.71 | 47.86 | 47.36 | -0.87% | 247,635 |
| Dec 2, 2025 | 48.90 | 49.53 | 48.26 | 48.28 | 47.77 | -1.31% | 284,415 |
| Dec 1, 2025 | 49.14 | 49.45 | 48.52 | 48.92 | 48.41 | -1.11% | 231,224 |
| Nov 28, 2025 | 49.23 | 49.49 | 49.01 | 49.47 | 48.95 | 0.57% | 138,798 |
| Nov 26, 2025 | 48.72 | 49.63 | 48.72 | 49.19 | 48.68 | 0.70% | 444,165 |
| Nov 25, 2025 | 48.70 | 49.13 | 48.55 | 48.85 | 48.34 | 0.74% | 282,532 |
| Nov 24, 2025 | 48.03 | 48.69 | 47.66 | 48.49 | 47.98 | 0.83% | 247,059 |
| Nov 21, 2025 | 47.70 | 48.60 | 47.45 | 48.09 | 47.59 | 1.01% | 278,993 |
| Nov 20, 2025 | 47.20 | 48.09 | 47.10 | 47.61 | 47.11 | 1.06% | 273,111 |
| Nov 19, 2025 | 47.45 | 47.78 | 47.10 | 47.11 | 46.62 | -0.95% | 255,788 |
| Nov 18, 2025 | 47.71 | 48.04 | 47.46 | 47.56 | 47.06 | 0.23% | 203,546 |