Northwest Natural Holding Company (NWN)
NYSE: NWN · Real-Time Price · USD
41.26
+0.52 (1.28%)
At close: Apr 11, 2025, 4:00 PM
40.94
-0.32 (-0.78%)
After-hours: Apr 11, 2025, 7:51 PM EDT
NWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 40.90 | 41.42 | 40.18 | 41.26 | 41.26 | 1.28% | 202,382 |
| Apr 10, 2025 | 40.22 | 41.11 | 39.82 | 40.74 | 40.74 | 0.84% | 300,533 |
| Apr 9, 2025 | 39.87 | 41.46 | 38.94 | 40.40 | 40.40 | 0.15% | 372,888 |
| Apr 8, 2025 | 40.73 | 41.13 | 40.04 | 40.34 | 40.34 | 0.70% | 308,174 |
| Apr 7, 2025 | 40.28 | 41.06 | 39.18 | 40.06 | 40.06 | -2.79% | 480,276 |
| Apr 4, 2025 | 42.84 | 43.00 | 40.57 | 41.21 | 41.21 | -4.96% | 413,388 |
| Apr 3, 2025 | 42.97 | 43.75 | 42.84 | 43.36 | 43.36 | 0.46% | 235,533 |
| Apr 2, 2025 | 42.76 | 43.26 | 42.63 | 43.16 | 43.16 | 0.35% | 195,706 |
| Apr 1, 2025 | 42.75 | 43.11 | 42.22 | 43.01 | 43.01 | 0.68% | 286,099 |
| Mar 31, 2025 | 42.80 | 43.24 | 42.28 | 42.72 | 42.72 | 0.21% | 251,660 |
| Mar 28, 2025 | 41.87 | 42.83 | 41.62 | 42.63 | 42.63 | 2.25% | 253,184 |
| Mar 27, 2025 | 41.47 | 41.72 | 41.35 | 41.69 | 41.69 | 1.19% | 158,849 |
| Mar 26, 2025 | 41.13 | 41.40 | 41.05 | 41.20 | 41.20 | 0.54% | 159,509 |
| Mar 25, 2025 | 41.26 | 41.26 | 40.61 | 40.98 | 40.98 | -0.97% | 201,420 |
| Mar 24, 2025 | 41.49 | 41.68 | 41.28 | 41.38 | 41.38 | 0.27% | 195,692 |
| Mar 21, 2025 | 41.80 | 42.15 | 41.00 | 41.27 | 41.27 | -1.39% | 713,210 |
| Mar 20, 2025 | 42.12 | 42.25 | 41.76 | 41.85 | 41.85 | -0.55% | 146,574 |
| Mar 19, 2025 | 42.00 | 42.26 | 41.70 | 42.08 | 42.08 | 0.29% | 150,898 |
| Mar 18, 2025 | 41.91 | 42.06 | 41.60 | 41.96 | 41.96 | 0.12% | 170,783 |
| Mar 17, 2025 | 41.83 | 42.37 | 41.77 | 41.91 | 41.91 | 0.19% | 148,375 |
| Mar 14, 2025 | 41.19 | 41.96 | 40.99 | 41.83 | 41.83 | 1.75% | 201,296 |
| Mar 13, 2025 | 41.03 | 41.51 | 40.79 | 41.11 | 41.11 | 0.37% | 226,254 |
| Mar 12, 2025 | 41.43 | 41.46 | 40.62 | 40.96 | 40.96 | -1.25% | 199,918 |
| Mar 11, 2025 | 41.91 | 42.04 | 41.10 | 41.48 | 41.48 | -0.31% | 260,299 |
| Mar 10, 2025 | 42.02 | 42.39 | 41.39 | 41.61 | 41.61 | -0.76% | 244,330 |
| Mar 7, 2025 | 41.37 | 42.37 | 41.17 | 41.93 | 41.93 | 1.23% | 219,304 |
| Mar 6, 2025 | 41.42 | 41.77 | 41.12 | 41.42 | 41.42 | -0.58% | 235,764 |
| Mar 5, 2025 | 41.80 | 42.33 | 41.56 | 41.66 | 41.66 | -1.05% | 271,200 |
| Mar 4, 2025 | 42.15 | 42.88 | 41.90 | 42.10 | 42.10 | -0.64% | 363,580 |
| Mar 3, 2025 | 40.90 | 42.61 | 40.88 | 42.37 | 42.37 | 3.64% | 344,914 |
| Feb 28, 2025 | 40.62 | 40.89 | 40.32 | 40.88 | 40.88 | -0.63% | 319,258 |
| Feb 27, 2025 | 41.08 | 41.51 | 40.53 | 41.14 | 41.14 | -1.48% | 426,243 |
| Feb 26, 2025 | 41.56 | 42.01 | 41.47 | 41.76 | 41.76 | 0.05% | 284,402 |
| Feb 25, 2025 | 41.66 | 42.01 | 41.66 | 41.74 | 41.74 | 0.55% | 199,425 |
| Feb 24, 2025 | 41.60 | 42.03 | 41.40 | 41.51 | 41.51 | 0.22% | 241,752 |
| Feb 21, 2025 | 41.32 | 41.65 | 41.20 | 41.42 | 41.42 | 1.12% | 181,402 |
| Feb 20, 2025 | 41.02 | 41.27 | 40.80 | 40.96 | 40.96 | -0.92% | 162,376 |
| Feb 19, 2025 | 40.99 | 41.51 | 40.99 | 41.34 | 41.34 | 0.27% | 127,487 |
| Feb 18, 2025 | 40.80 | 41.40 | 40.70 | 41.23 | 41.23 | 1.45% | 150,716 |
| Feb 14, 2025 | 41.11 | 41.36 | 40.63 | 40.64 | 40.64 | -1.02% | 117,268 |
| Feb 13, 2025 | 40.90 | 41.10 | 40.82 | 41.06 | 41.06 | 0.59% | 154,000 |
| Feb 12, 2025 | 40.40 | 40.94 | 40.25 | 40.82 | 40.82 | - | 152,215 |
| Feb 11, 2025 | 39.95 | 40.87 | 39.94 | 40.82 | 40.82 | 2.05% | 141,334 |
| Feb 10, 2025 | 40.06 | 40.19 | 39.69 | 40.00 | 40.00 | 0.03% | 140,682 |
| Feb 7, 2025 | 40.48 | 40.54 | 39.92 | 39.99 | 39.99 | -1.21% | 153,103 |
| Feb 6, 2025 | 40.37 | 40.61 | 40.30 | 40.48 | 40.48 | 0.17% | 150,130 |
| 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 |