Northwest Natural Holding Company (NWN)
NYSE: NWN · Real-Time Price · USD
40.82
+0.44 (1.09%)
At close: Aug 12, 2025, 4:00 PM
40.96
+0.14 (0.34%)
After-hours: Aug 12, 2025, 7:56 PM EDT
NWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 40.47 | 40.94 | 40.17 | 40.82 | 40.82 | 1.09% | 253,039 |
| Aug 11, 2025 | 40.08 | 40.54 | 39.98 | 40.38 | 40.38 | 1.03% | 272,179 |
| Aug 8, 2025 | 40.22 | 40.27 | 39.75 | 39.97 | 39.97 | -0.20% | 193,332 |
| Aug 7, 2025 | 39.68 | 40.20 | 39.63 | 40.05 | 40.05 | 0.83% | 225,843 |
| Aug 6, 2025 | 39.46 | 39.90 | 39.29 | 39.72 | 39.72 | 0.61% | 331,452 |
| Aug 5, 2025 | 40.72 | 40.72 | 39.33 | 39.48 | 39.48 | -1.79% | 346,447 |
| Aug 4, 2025 | 39.97 | 40.34 | 39.92 | 40.20 | 40.20 | 0.80% | 205,428 |
| Aug 1, 2025 | 40.19 | 40.19 | 39.78 | 39.88 | 39.88 | -0.10% | 261,374 |
| Jul 31, 2025 | 39.85 | 40.11 | 39.64 | 39.92 | 39.92 | -1.67% | 286,447 |
| Jul 30, 2025 | 40.76 | 41.10 | 40.52 | 40.60 | 40.11 | -0.05% | 232,994 |
| Jul 29, 2025 | 40.51 | 40.72 | 40.31 | 40.62 | 40.13 | 0.30% | 216,335 |
| Jul 28, 2025 | 40.70 | 41.00 | 40.40 | 40.50 | 40.01 | -0.88% | 338,702 |
| Jul 25, 2025 | 41.03 | 41.05 | 40.60 | 40.86 | 40.37 | 0.12% | 210,314 |
| Jul 24, 2025 | 41.31 | 41.48 | 40.81 | 40.81 | 40.32 | -1.43% | 274,426 |
| Jul 23, 2025 | 42.30 | 42.54 | 41.24 | 41.40 | 40.90 | -2.27% | 306,639 |
| Jul 22, 2025 | 42.32 | 43.13 | 42.32 | 42.36 | 41.85 | 0.36% | 401,161 |
| Jul 21, 2025 | 41.50 | 42.39 | 41.50 | 42.21 | 41.70 | 1.64% | 203,190 |
| Jul 18, 2025 | 41.84 | 42.27 | 41.48 | 41.53 | 41.03 | -0.57% | 220,477 |
| Jul 17, 2025 | 41.92 | 42.34 | 41.66 | 41.77 | 41.26 | -0.55% | 227,490 |
| Jul 16, 2025 | 41.80 | 42.19 | 41.67 | 42.00 | 41.49 | 0.86% | 250,969 |
| Jul 15, 2025 | 42.23 | 42.30 | 41.64 | 41.64 | 41.14 | -1.16% | 246,748 |
| Jul 14, 2025 | 41.30 | 42.23 | 41.30 | 42.13 | 41.62 | 1.54% | 259,175 |
| Jul 11, 2025 | 41.54 | 41.72 | 41.22 | 41.49 | 40.99 | -0.74% | 270,556 |
| Jul 10, 2025 | 41.25 | 41.99 | 41.25 | 41.80 | 41.29 | 0.84% | 204,371 |
| Jul 9, 2025 | 41.03 | 41.47 | 40.97 | 41.45 | 40.95 | 1.02% | 234,258 |
| Jul 8, 2025 | 40.73 | 41.39 | 40.38 | 41.03 | 40.53 | -0.22% | 377,586 |
| Jul 7, 2025 | 41.17 | 41.74 | 40.92 | 41.12 | 40.62 | -0.39% | 419,263 |
| Jul 3, 2025 | 40.91 | 41.34 | 40.65 | 41.28 | 40.78 | 1.33% | 140,393 |
| Jul 2, 2025 | 40.53 | 40.91 | 40.25 | 40.74 | 40.25 | 0.34% | 274,742 |
| Jul 1, 2025 | 39.80 | 40.85 | 39.52 | 40.60 | 40.11 | 2.22% | 391,127 |
| Jun 30, 2025 | 39.82 | 39.91 | 39.32 | 39.72 | 39.24 | -0.15% | 310,650 |
| Jun 27, 2025 | 39.90 | 40.16 | 39.71 | 39.78 | 39.30 | -0.28% | 465,014 |
| Jun 26, 2025 | 39.52 | 39.92 | 39.52 | 39.89 | 39.41 | 0.63% | 327,076 |
| Jun 25, 2025 | 41.10 | 41.10 | 39.43 | 39.64 | 39.16 | -3.72% | 711,967 |
| Jun 24, 2025 | 40.44 | 41.33 | 40.44 | 41.17 | 40.67 | 1.33% | 557,687 |
| Jun 23, 2025 | 39.73 | 40.67 | 39.71 | 40.63 | 40.14 | 2.55% | 397,159 |
| Jun 20, 2025 | 39.81 | 39.99 | 39.49 | 39.62 | 39.14 | -0.23% | 772,315 |
| Jun 18, 2025 | 39.74 | 40.09 | 39.60 | 39.71 | 39.23 | -0.48% | 258,886 |
| Jun 17, 2025 | 39.69 | 40.00 | 39.40 | 39.90 | 39.42 | 0.38% | 252,956 |
| Jun 16, 2025 | 40.00 | 40.03 | 39.45 | 39.75 | 39.27 | 0.03% | 492,912 |
| Jun 13, 2025 | 40.20 | 40.40 | 39.63 | 39.74 | 39.26 | -1.34% | 335,236 |
| Jun 12, 2025 | 39.97 | 40.28 | 39.90 | 40.28 | 39.79 | 0.52% | 228,983 |
| Jun 11, 2025 | 40.59 | 40.65 | 40.06 | 40.07 | 39.58 | -0.79% | 251,756 |
| Jun 10, 2025 | 39.99 | 40.53 | 39.98 | 40.39 | 39.90 | 1.05% | 258,528 |
| Jun 9, 2025 | 39.69 | 40.05 | 39.42 | 39.97 | 39.49 | 0.68% | 220,018 |
| Jun 6, 2025 | 40.04 | 40.04 | 39.45 | 39.70 | 39.22 | -0.28% | 199,120 |
| Jun 5, 2025 | 39.78 | 39.83 | 39.25 | 39.81 | 39.33 | 0.13% | 338,490 |
| Jun 4, 2025 | 40.54 | 40.60 | 39.74 | 39.76 | 39.28 | -2.31% | 250,753 |
| Jun 3, 2025 | 40.72 | 40.97 | 40.21 | 40.70 | 40.21 | -0.05% | 230,843 |
| Jun 2, 2025 | 40.76 | 41.07 | 40.53 | 40.72 | 40.23 | -0.61% | 194,764 |