Northwest Natural Holding Company (NWN)
NYSE: NWN · Real-Time Price · USD
46.12
-0.86 (-1.83%)
Jan 9, 2026, 4:00 PM EST - Market closed
NWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 47.01 | 47.41 | 46.12 | 46.12 | 46.12 | -1.83% | 292,928 |
| Jan 8, 2026 | 46.58 | 47.65 | 46.58 | 46.98 | 46.98 | 0.41% | 195,202 |
| Jan 7, 2026 | 46.64 | 46.93 | 46.35 | 46.79 | 46.79 | 0.32% | 300,823 |
| Jan 6, 2026 | 46.26 | 46.93 | 46.26 | 46.64 | 46.64 | 0.21% | 201,383 |
| Jan 5, 2026 | 46.55 | 46.75 | 45.69 | 46.54 | 46.54 | -0.43% | 311,916 |
| Jan 2, 2026 | 46.69 | 47.08 | 46.32 | 46.74 | 46.74 | - | 240,365 |
| Dec 31, 2025 | 46.88 | 47.23 | 46.52 | 46.74 | 46.74 | -0.32% | 186,920 |
| Dec 30, 2025 | 47.03 | 47.26 | 46.89 | 46.89 | 46.89 | -0.51% | 153,954 |
| Dec 29, 2025 | 46.98 | 47.42 | 46.87 | 47.13 | 47.13 | 0.62% | 178,883 |
| Dec 26, 2025 | 47.09 | 47.18 | 46.67 | 46.84 | 46.84 | -0.53% | 139,173 |
| Dec 24, 2025 | 46.87 | 47.16 | 46.75 | 47.09 | 47.09 | 0.38% | 107,956 |
| Dec 23, 2025 | 47.07 | 47.36 | 46.80 | 46.91 | 46.91 | -0.34% | 227,770 |
| Dec 22, 2025 | 46.28 | 47.26 | 46.25 | 47.07 | 47.07 | 1.18% | 206,272 |
| Dec 19, 2025 | 47.07 | 47.34 | 46.29 | 46.52 | 46.52 | -1.98% | 1,272,907 |
| Dec 18, 2025 | 47.48 | 47.64 | 46.64 | 47.46 | 47.46 | 0.13% | 153,042 |
| Dec 17, 2025 | 46.69 | 47.60 | 46.66 | 47.40 | 47.40 | 1.11% | 312,601 |
| Dec 16, 2025 | 47.00 | 47.17 | 46.41 | 46.88 | 46.88 | - | 250,135 |
| Dec 15, 2025 | 46.48 | 47.07 | 46.12 | 46.88 | 46.88 | 0.21% | 285,152 |
| Dec 12, 2025 | 46.63 | 46.96 | 46.35 | 46.78 | 46.78 | 0.73% | 235,248 |
| Dec 11, 2025 | 46.49 | 46.94 | 46.17 | 46.44 | 46.44 | 0.63% | 221,728 |
| Dec 10, 2025 | 46.10 | 46.41 | 45.92 | 46.15 | 46.15 | 0.17% | 343,986 |
| Dec 9, 2025 | 46.50 | 46.79 | 45.89 | 46.07 | 46.07 | -0.26% | 197,280 |
| Dec 8, 2025 | 46.30 | 46.75 | 45.73 | 46.19 | 46.19 | -0.11% | 298,849 |
| Dec 5, 2025 | 46.23 | 46.50 | 45.83 | 46.24 | 46.24 | 0.06% | 302,812 |
| Dec 4, 2025 | 47.67 | 48.11 | 46.10 | 46.21 | 46.21 | -3.45% | 284,912 |
| Dec 3, 2025 | 48.52 | 48.83 | 47.71 | 47.86 | 47.86 | -0.87% | 247,635 |
| Dec 2, 2025 | 48.90 | 49.53 | 48.26 | 48.28 | 48.28 | -1.31% | 284,415 |
| Dec 1, 2025 | 49.14 | 49.45 | 48.52 | 48.92 | 48.92 | -1.11% | 231,224 |
| Nov 28, 2025 | 49.23 | 49.49 | 49.01 | 49.47 | 49.47 | 0.57% | 138,798 |
| Nov 26, 2025 | 48.72 | 49.63 | 48.72 | 49.19 | 49.19 | 0.70% | 444,165 |
| Nov 25, 2025 | 48.70 | 49.13 | 48.55 | 48.85 | 48.85 | 0.74% | 282,532 |
| Nov 24, 2025 | 48.03 | 48.69 | 47.66 | 48.49 | 48.49 | 0.83% | 247,059 |
| Nov 21, 2025 | 47.70 | 48.60 | 47.45 | 48.09 | 48.09 | 1.01% | 278,993 |
| Nov 20, 2025 | 47.20 | 48.09 | 47.10 | 47.61 | 47.61 | 1.06% | 273,111 |
| Nov 19, 2025 | 47.45 | 47.78 | 47.10 | 47.11 | 47.11 | -0.95% | 255,788 |
| Nov 18, 2025 | 47.71 | 48.04 | 47.46 | 47.56 | 47.56 | 0.23% | 203,546 |
| Nov 17, 2025 | 48.23 | 48.33 | 47.40 | 47.45 | 47.45 | -1.10% | 253,105 |
| Nov 14, 2025 | 48.20 | 48.31 | 47.40 | 47.98 | 47.98 | -0.58% | 262,750 |
| Nov 13, 2025 | 48.14 | 48.50 | 47.88 | 48.26 | 48.26 | 0.27% | 246,878 |
| Nov 12, 2025 | 47.51 | 48.33 | 47.51 | 48.13 | 48.13 | 0.75% | 329,022 |
| Nov 11, 2025 | 47.14 | 48.00 | 46.90 | 47.77 | 47.77 | 1.64% | 285,558 |
| Nov 10, 2025 | 46.78 | 47.05 | 46.44 | 47.00 | 47.00 | 0.43% | 289,207 |
| Nov 7, 2025 | 46.70 | 47.11 | 46.45 | 46.80 | 46.80 | 0.45% | 214,616 |
| Nov 6, 2025 | 45.88 | 47.00 | 45.86 | 46.59 | 46.59 | 1.19% | 250,668 |
| Nov 5, 2025 | 46.61 | 46.61 | 45.33 | 46.04 | 46.04 | -1.48% | 240,225 |
| Nov 4, 2025 | 46.41 | 46.93 | 45.99 | 46.73 | 46.73 | 0.95% | 218,667 |
| Nov 3, 2025 | 45.16 | 46.30 | 44.45 | 46.29 | 46.29 | 1.67% | 259,889 |
| Oct 31, 2025 | 45.38 | 45.68 | 44.84 | 45.53 | 45.53 | -1.51% | 254,735 |
| Oct 30, 2025 | 46.07 | 46.48 | 45.88 | 46.23 | 45.74 | 0.50% | 259,498 |
| Oct 29, 2025 | 47.03 | 47.08 | 45.69 | 46.00 | 45.51 | -2.40% | 390,463 |