NWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	40.61	40.80	40.20	40.76	40.76	0.77%	167,992
May 22, 2025	40.61	40.74	39.91	40.45	40.45	-1.22%	173,857
May 21, 2025	41.67	41.72	40.69	40.95	40.95	-1.94%	260,002
May 20, 2025	41.45	41.94	41.25	41.76	41.76	0.53%	259,799
May 19, 2025	40.96	41.61	40.75	41.54	41.54	1.07%	239,431
May 16, 2025	40.64	41.14	40.64	41.10	41.10	0.91%	258,391
May 15, 2025	40.12	40.76	39.92	40.73	40.73	2.39%	275,292
May 14, 2025	40.29	40.36	39.10	39.78	39.78	-1.85%	414,084
May 13, 2025	41.33	41.55	40.39	40.53	40.53	-1.67%	314,944
May 12, 2025	42.70	42.84	41.15	41.22	41.22	-3.76%	444,126
May 9, 2025	43.50	43.52	42.58	42.83	42.83	-1.70%	318,272
May 8, 2025	43.92	44.13	43.43	43.57	43.57	-0.86%	323,384
May 7, 2025	43.63	44.31	43.63	43.95	43.95	0.73%	321,644
May 6, 2025	43.72	44.00	42.98	43.63	43.63	0.18%	295,388
May 5, 2025	43.26	43.58	42.74	43.55	43.55	0.81%	389,504
May 2, 2025	43.12	43.29	42.65	43.20	43.20	0.61%	195,759
May 1, 2025	43.00	43.19	42.50	42.94	42.94	-0.37%	218,489
Apr 30, 2025	43.38	43.45	42.28	43.10	43.10	-1.55%	290,519
Apr 29, 2025	43.72	43.96	43.55	43.78	43.29	0.05%	245,498
Apr 28, 2025	43.91	44.23	43.54	43.76	43.27	-0.43%	762,847
Apr 25, 2025	43.71	44.12	43.71	43.95	43.46	-0.05%	797,252
Apr 24, 2025	43.53	44.06	43.17	43.97	43.48	0.83%	437,718
Apr 23, 2025	44.00	44.38	43.13	43.61	43.12	-1.13%	460,501
Apr 22, 2025	43.65	44.38	43.45	44.11	43.61	2.20%	549,436
Apr 21, 2025	43.00	43.25	42.56	43.16	42.68	0.40%	250,252
Apr 17, 2025	42.24	43.25	42.24	42.99	42.51	0.94%	425,861
Apr 16, 2025	42.62	43.02	42.39	42.59	42.11	0.38%	240,932
Apr 15, 2025	42.08	42.70	41.80	42.43	41.95	1.00%	273,626
Apr 14, 2025	41.40	42.10	41.34	42.01	41.54	1.82%	213,302
Apr 11, 2025	40.90	41.42	40.18	41.26	40.80	1.28%	202,382
Apr 10, 2025	40.22	41.11	39.82	40.74	40.28	0.84%	300,533
Apr 9, 2025	39.87	41.46	38.94	40.40	39.95	0.15%	372,888
Apr 8, 2025	40.73	41.13	40.04	40.34	39.89	0.70%	308,174
Apr 7, 2025	40.28	41.06	39.18	40.06	39.61	-2.79%	480,276
Apr 4, 2025	42.84	43.00	40.57	41.21	40.75	-4.96%	413,388
Apr 3, 2025	42.97	43.75	42.84	43.36	42.87	0.46%	235,533
Apr 2, 2025	42.76	43.26	42.63	43.16	42.68	0.35%	195,706
Apr 1, 2025	42.75	43.11	42.22	43.01	42.53	0.68%	286,099
Mar 31, 2025	42.80	43.24	42.28	42.72	42.24	0.21%	251,660
Mar 28, 2025	41.87	42.83	41.62	42.63	42.15	2.25%	253,184
Mar 27, 2025	41.47	41.72	41.35	41.69	41.22	1.19%	158,849
Mar 26, 2025	41.13	41.40	41.05	41.20	40.74	0.54%	159,509
Mar 25, 2025	41.26	41.26	40.61	40.98	40.52	-0.97%	201,420
Mar 24, 2025	41.49	41.68	41.28	41.38	40.92	0.27%	195,692
Mar 21, 2025	41.80	42.15	41.00	41.27	40.81	-1.39%	713,210
Mar 20, 2025	42.12	42.25	41.76	41.85	41.38	-0.55%	146,574
Mar 19, 2025	42.00	42.26	41.70	42.08	41.61	0.29%	150,898
Mar 18, 2025	41.91	42.06	41.60	41.96	41.49	0.12%	170,783
Mar 17, 2025	41.83	42.37	41.77	41.91	41.44	0.19%	148,375
Mar 14, 2025	41.19	41.96	40.99	41.83	41.36	1.75%	201,296