Northwest Natural Holding Company (NWN)
NYSE: NWN · Real-Time Price · USD
40.41
+0.51 (1.28%)
At close: Feb 5, 2025, 4:00 PM
40.00
-0.41 (-1.01%)
Pre-market: Feb 6, 2025, 5:25 AM EST
NWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2024 | 39.42 | 39.80 | 39.31 | 39.76 | 39.28 | 0.20% | 186,620 |
| Dec 24, 2024 | 39.51 | 39.78 | 39.32 | 39.68 | 39.20 | 0.46% | 84,674 |
| Dec 23, 2024 | 39.60 | 39.60 | 39.05 | 39.50 | 39.02 | -0.18% | 180,174 |
| Dec 20, 2024 | 39.28 | 40.10 | 39.25 | 39.57 | 39.09 | -0.10% | 949,854 |
| Dec 19, 2024 | 39.29 | 39.86 | 39.25 | 39.61 | 39.13 | 1.02% | 277,080 |
| Dec 18, 2024 | 41.02 | 41.22 | 39.12 | 39.21 | 38.74 | -4.44% | 368,584 |
| Dec 17, 2024 | 41.09 | 41.43 | 40.88 | 41.03 | 40.53 | -0.63% | 207,087 |
| Dec 16, 2024 | 41.64 | 41.83 | 41.28 | 41.29 | 40.79 | -1.24% | 185,026 |
| Dec 13, 2024 | 41.44 | 41.82 | 41.00 | 41.81 | 41.30 | 0.58% | 228,399 |
| Dec 12, 2024 | 41.99 | 42.36 | 41.55 | 41.57 | 41.07 | -0.65% | 154,146 |
| Dec 11, 2024 | 42.12 | 42.18 | 41.77 | 41.84 | 41.33 | -0.31% | 198,666 |
| Dec 10, 2024 | 41.80 | 42.35 | 41.51 | 41.97 | 41.46 | 0.50% | 159,028 |
| Dec 9, 2024 | 42.15 | 42.49 | 41.68 | 41.76 | 41.25 | -0.33% | 184,326 |
| Dec 6, 2024 | 42.36 | 42.53 | 41.60 | 41.90 | 41.39 | -0.95% | 141,726 |
| Dec 5, 2024 | 42.70 | 42.90 | 42.24 | 42.30 | 41.79 | -1.47% | 133,730 |
| Dec 4, 2024 | 42.95 | 43.09 | 42.67 | 42.93 | 42.41 | -0.02% | 134,202 |
| Dec 3, 2024 | 43.49 | 43.57 | 42.92 | 42.94 | 42.42 | -0.74% | 161,013 |
| Dec 2, 2024 | 43.74 | 43.74 | 42.71 | 43.26 | 42.74 | -1.28% | 261,403 |
| Nov 29, 2024 | 43.62 | 44.00 | 43.53 | 43.82 | 43.29 | 1.11% | 106,245 |
| Nov 27, 2024 | 43.59 | 44.11 | 43.24 | 43.34 | 42.81 | 0.12% | 234,052 |
| Nov 26, 2024 | 43.62 | 43.63 | 42.92 | 43.29 | 42.77 | -1.28% | 166,625 |
| Nov 25, 2024 | 44.00 | 44.25 | 43.60 | 43.85 | 43.32 | 0.16% | 326,473 |
| Nov 22, 2024 | 43.27 | 43.98 | 43.07 | 43.78 | 43.25 | 1.32% | 200,978 |
| Nov 21, 2024 | 42.39 | 43.30 | 42.08 | 43.21 | 42.69 | 2.59% | 229,939 |
| Nov 20, 2024 | 41.84 | 42.17 | 41.44 | 42.12 | 41.61 | 0.67% | 163,378 |
| Nov 19, 2024 | 41.49 | 41.84 | 41.03 | 41.84 | 41.33 | 0.55% | 174,535 |
| Nov 18, 2024 | 41.03 | 41.87 | 41.03 | 41.61 | 41.11 | 1.12% | 213,182 |
| Nov 15, 2024 | 40.83 | 41.30 | 40.55 | 41.15 | 40.65 | 1.28% | 211,054 |
| Nov 14, 2024 | 41.61 | 41.67 | 40.38 | 40.63 | 40.14 | -1.60% | 292,081 |
| Nov 13, 2024 | 41.63 | 42.16 | 41.24 | 41.29 | 40.79 | -0.82% | 237,658 |
| Nov 12, 2024 | 41.35 | 42.56 | 41.28 | 41.63 | 41.13 | 0.46% | 272,397 |
| Nov 11, 2024 | 41.31 | 41.90 | 41.00 | 41.44 | 40.94 | 1.37% | 188,249 |
| Nov 8, 2024 | 40.56 | 41.23 | 40.32 | 40.88 | 40.38 | 1.29% | 236,304 |
| Nov 7, 2024 | 40.76 | 41.18 | 40.32 | 40.36 | 39.87 | -1.34% | 190,582 |
| Nov 6, 2024 | 40.03 | 41.34 | 40.01 | 40.91 | 40.41 | 4.63% | 426,400 |
| Nov 5, 2024 | 38.30 | 39.13 | 38.24 | 39.10 | 38.63 | 1.77% | 168,568 |
| Nov 4, 2024 | 38.44 | 38.71 | 38.03 | 38.42 | 37.95 | -0.23% | 255,353 |
| Nov 1, 2024 | 39.08 | 39.17 | 38.30 | 38.51 | 38.04 | -0.98% | 197,789 |
| Oct 31, 2024 | 39.65 | 39.89 | 38.88 | 38.89 | 38.42 | -2.77% | 186,774 |
| Oct 30, 2024 | 40.19 | 40.50 | 39.95 | 40.00 | 39.02 | - | 161,188 |
| Oct 29, 2024 | 40.10 | 40.33 | 39.64 | 40.00 | 39.02 | -1.01% | 241,094 |
| Oct 28, 2024 | 40.22 | 40.53 | 40.08 | 40.41 | 39.42 | 1.13% | 133,687 |
| Oct 25, 2024 | 40.57 | 40.57 | 39.83 | 39.96 | 38.98 | -0.92% | 227,987 |
| Oct 24, 2024 | 40.83 | 41.03 | 40.03 | 40.33 | 39.35 | -0.57% | 203,596 |
| Oct 23, 2024 | 40.45 | 40.71 | 40.22 | 40.56 | 39.57 | 0.02% | 262,958 |
| Oct 22, 2024 | 40.51 | 40.90 | 40.39 | 40.55 | 39.56 | 0.15% | 257,508 |
| Oct 21, 2024 | 40.82 | 40.88 | 39.95 | 40.49 | 39.50 | -0.44% | 221,730 |
| Oct 18, 2024 | 40.53 | 40.82 | 40.44 | 40.67 | 39.68 | 0.30% | 138,045 |
| Oct 17, 2024 | 41.16 | 41.16 | 40.35 | 40.55 | 39.56 | -1.63% | 193,407 |
| Oct 16, 2024 | 40.86 | 41.25 | 40.73 | 41.22 | 40.21 | 1.65% | 251,134 |
| Oct 15, 2024 | 40.28 | 40.87 | 39.82 | 40.55 | 39.56 | 0.75% | 201,998 |
| Oct 14, 2024 | 39.89 | 40.28 | 39.62 | 40.25 | 39.27 | 1.03% | 145,557 |
| Oct 11, 2024 | 39.25 | 40.04 | 39.25 | 39.84 | 38.87 | 2.15% | 147,962 |
| Oct 10, 2024 | 39.16 | 39.77 | 38.72 | 39.00 | 38.05 | -0.64% | 217,413 |
| Oct 9, 2024 | 38.84 | 39.66 | 38.80 | 39.25 | 38.29 | 1.06% | 308,619 |
| Oct 8, 2024 | 38.88 | 39.11 | 38.80 | 38.84 | 37.89 | -0.10% | 229,616 |
| Oct 7, 2024 | 39.31 | 39.35 | 38.52 | 38.88 | 37.93 | -1.62% | 226,228 |
| Oct 4, 2024 | 39.22 | 39.54 | 38.93 | 39.52 | 38.56 | 1.02% | 541,149 |
| Oct 3, 2024 | 39.67 | 39.68 | 39.05 | 39.12 | 38.17 | -1.39% | 150,332 |
| Oct 2, 2024 | 40.15 | 40.26 | 39.56 | 39.67 | 38.70 | -1.81% | 159,581 |
| Oct 1, 2024 | 40.82 | 40.85 | 40.33 | 40.40 | 39.41 | -1.03% | 176,181 |
| Sep 30, 2024 | 40.51 | 40.94 | 40.33 | 40.82 | 39.82 | 0.89% | 249,148 |
| Sep 27, 2024 | 40.27 | 40.72 | 40.00 | 40.46 | 39.47 | 0.95% | 285,229 |
| Sep 26, 2024 | 40.14 | 40.53 | 39.87 | 40.08 | 39.10 | 0.12% | 214,678 |
| Sep 25, 2024 | 40.16 | 40.16 | 39.54 | 40.03 | 39.05 | 0.08% | 358,557 |
| Sep 24, 2024 | 40.00 | 40.38 | 39.70 | 40.00 | 39.02 | 0.13% | 211,016 |
| Sep 23, 2024 | 39.69 | 40.00 | 39.56 | 39.95 | 38.98 | 1.19% | 171,401 |
| Sep 20, 2024 | 39.83 | 39.96 | 39.41 | 39.48 | 38.52 | -1.32% | 775,314 |
| Sep 19, 2024 | 40.32 | 40.32 | 39.75 | 40.01 | 39.03 | -0.12% | 219,234 |
| Sep 18, 2024 | 40.43 | 40.70 | 40.00 | 40.06 | 39.08 | -1.06% | 206,002 |
| Sep 17, 2024 | 40.84 | 41.20 | 40.45 | 40.49 | 39.50 | -0.30% | 347,743 |
| Sep 16, 2024 | 40.50 | 40.68 | 40.33 | 40.61 | 39.62 | 0.69% | 300,649 |
| Sep 13, 2024 | 39.46 | 40.37 | 39.34 | 40.33 | 39.35 | 2.62% | 213,214 |
| Sep 12, 2024 | 39.27 | 39.52 | 38.97 | 39.30 | 38.34 | 0.64% | 187,878 |