NWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2025	41.03	41.51	40.79	41.11	40.65	0.37%	226,254
Mar 12, 2025	41.43	41.46	40.62	40.96	40.50	-1.25%	199,918
Mar 11, 2025	41.91	42.04	41.10	41.48	41.01	-0.31%	260,299
Mar 10, 2025	42.02	42.39	41.39	41.61	41.14	-0.76%	244,330
Mar 7, 2025	41.37	42.37	41.17	41.93	41.46	1.23%	219,304
Mar 6, 2025	41.42	41.77	41.12	41.42	40.95	-0.58%	235,764
Mar 5, 2025	41.80	42.33	41.56	41.66	41.19	-1.05%	271,200
Mar 4, 2025	42.15	42.88	41.90	42.10	41.63	-0.64%	363,580
Mar 3, 2025	40.90	42.61	40.88	42.37	41.89	3.64%	344,914
Feb 28, 2025	40.62	40.89	40.32	40.88	40.42	-0.63%	319,258
Feb 27, 2025	41.08	41.51	40.53	41.14	40.68	-1.48%	426,243
Feb 26, 2025	41.56	42.01	41.47	41.76	41.29	0.05%	284,402
Feb 25, 2025	41.66	42.01	41.66	41.74	41.27	0.55%	199,425
Feb 24, 2025	41.60	42.03	41.40	41.51	41.04	0.22%	241,752
Feb 21, 2025	41.32	41.65	41.20	41.42	40.95	1.12%	181,402