Northwest Natural Holding Company (NWN)
NYSE: NWN · Real-Time Price · USD
43.68
-0.44 (-1.00%)
Oct 9, 2025, 4:00 PM EDT - Market closed
NWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 44.14 | 44.37 | 43.64 | 43.68 | 43.68 | -1.00% | 256,188 |
| Oct 8, 2025 | 44.29 | 44.31 | 43.75 | 44.12 | 44.12 | 0.11% | 191,976 |
| Oct 7, 2025 | 43.95 | 44.65 | 43.91 | 44.07 | 44.07 | -0.07% | 192,344 |
| Oct 6, 2025 | 44.18 | 44.69 | 43.97 | 44.10 | 44.10 | -0.65% | 229,906 |
| Oct 3, 2025 | 44.15 | 44.96 | 44.13 | 44.39 | 44.39 | 0.36% | 212,353 |
| Oct 2, 2025 | 44.35 | 44.45 | 43.87 | 44.23 | 44.23 | -0.29% | 171,521 |
| Oct 1, 2025 | 44.82 | 45.07 | 44.24 | 44.36 | 44.36 | -1.27% | 181,658 |
| Sep 30, 2025 | 44.78 | 45.05 | 44.75 | 44.93 | 44.93 | 0.27% | 205,320 |
| Sep 29, 2025 | 44.65 | 44.85 | 44.35 | 44.81 | 44.81 | 0.36% | 195,377 |
| Sep 26, 2025 | 43.86 | 44.67 | 43.73 | 44.65 | 44.65 | 2.20% | 230,402 |
| Sep 25, 2025 | 43.82 | 44.09 | 43.62 | 43.69 | 43.69 | 0.21% | 181,560 |
| Sep 24, 2025 | 43.51 | 43.87 | 43.35 | 43.60 | 43.60 | 0.05% | 276,378 |
| Sep 23, 2025 | 42.70 | 43.71 | 42.68 | 43.58 | 43.58 | 1.77% | 203,160 |
| Sep 22, 2025 | 42.50 | 42.94 | 42.38 | 42.82 | 42.82 | 0.68% | 197,147 |
| Sep 19, 2025 | 42.53 | 42.62 | 42.30 | 42.53 | 42.53 | 0.33% | 536,465 |
| Sep 18, 2025 | 42.00 | 42.68 | 41.65 | 42.39 | 42.39 | 0.57% | 233,083 |
| Sep 17, 2025 | 41.62 | 42.70 | 41.51 | 42.15 | 42.15 | 1.32% | 253,579 |
| Sep 16, 2025 | 41.63 | 41.90 | 41.50 | 41.60 | 41.60 | -0.57% | 230,046 |
| Sep 15, 2025 | 42.28 | 42.35 | 41.80 | 41.84 | 41.84 | -1.02% | 170,028 |
| Sep 12, 2025 | 42.21 | 42.45 | 42.04 | 42.27 | 42.27 | 0.14% | 211,788 |
| Sep 11, 2025 | 41.47 | 42.26 | 41.25 | 42.21 | 42.21 | 1.78% | 259,835 |
| Sep 10, 2025 | 41.21 | 41.49 | 41.11 | 41.47 | 41.47 | 0.48% | 190,591 |
| Sep 9, 2025 | 40.98 | 41.45 | 40.90 | 41.27 | 41.27 | 0.19% | 222,868 |
| Sep 8, 2025 | 41.84 | 41.84 | 41.00 | 41.19 | 41.19 | -1.55% | 249,109 |
| Sep 5, 2025 | 41.55 | 41.93 | 41.41 | 41.84 | 41.84 | 0.70% | 263,818 |
| Sep 4, 2025 | 41.57 | 41.65 | 40.98 | 41.55 | 41.55 | 0.48% | 231,597 |
| Sep 3, 2025 | 41.20 | 41.51 | 41.11 | 41.35 | 41.35 | -0.17% | 206,082 |
| Sep 2, 2025 | 41.37 | 41.69 | 41.31 | 41.42 | 41.42 | -0.26% | 182,147 |
| Aug 29, 2025 | 41.27 | 41.60 | 41.20 | 41.53 | 41.53 | 0.56% | 193,421 |
| Aug 28, 2025 | 41.50 | 41.50 | 41.05 | 41.30 | 41.30 | -0.48% | 241,479 |
| Aug 27, 2025 | 41.06 | 41.60 | 41.00 | 41.50 | 41.50 | 0.97% | 319,110 |
| Aug 26, 2025 | 41.37 | 41.44 | 40.84 | 41.10 | 41.10 | -0.53% | 353,311 |
| Aug 25, 2025 | 41.99 | 42.07 | 41.31 | 41.32 | 41.32 | -1.78% | 195,133 |
| Aug 22, 2025 | 40.98 | 42.15 | 40.97 | 42.07 | 42.07 | 3.34% | 320,065 |
| Aug 21, 2025 | 40.54 | 40.86 | 40.54 | 40.71 | 40.71 | -0.05% | 161,007 |
| Aug 20, 2025 | 40.82 | 41.30 | 40.54 | 40.73 | 40.73 | 0.25% | 226,485 |
| Aug 19, 2025 | 40.09 | 40.63 | 40.09 | 40.63 | 40.63 | 1.37% | 321,994 |
| Aug 18, 2025 | 40.60 | 40.63 | 39.98 | 40.08 | 40.08 | -1.18% | 207,729 |
| Aug 15, 2025 | 40.83 | 40.93 | 40.30 | 40.56 | 40.56 | -0.66% | 364,521 |
| Aug 14, 2025 | 41.18 | 41.25 | 40.60 | 40.83 | 40.83 | -1.02% | 236,144 |
| Aug 13, 2025 | 40.97 | 41.35 | 40.77 | 41.25 | 41.25 | 1.05% | 235,161 |
| Aug 12, 2025 | 40.47 | 40.94 | 40.17 | 40.82 | 40.82 | 1.09% | 253,048 |
| 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 |