Northwest Natural Holding Company (NWN)
NYSE: NWN · Real-Time Price · USD
48.34
-0.32 (-0.66%)
At close: Sep 18, 2026, 4:00 PM EDT
48.44
+0.10 (0.21%)
After-hours: Sep 18, 2026, 7:56 PM EDT
NWN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 48.87 | 48.87 | 47.92 | 48.34 | 48.34 | -0.66% | 994,477 |
| Sep 17, 2026 | 48.96 | 49.02 | 48.46 | 48.66 | 48.66 | -0.02% | 266,122 |
| Sep 16, 2026 | 48.59 | 48.90 | 48.18 | 48.67 | 48.67 | 0.91% | 273,478 |
| Sep 15, 2026 | 48.51 | 48.60 | 47.96 | 48.23 | 48.23 | -0.68% | 333,860 |
| Sep 14, 2026 | 48.98 | 49.04 | 48.27 | 48.56 | 48.56 | 0.25% | 249,723 |
| Sep 11, 2026 | 49.45 | 49.50 | 48.32 | 48.44 | 48.44 | -1.26% | 224,020 |
| Sep 10, 2026 | 49.50 | 49.60 | 48.79 | 49.06 | 49.06 | -0.43% | 208,839 |
| Sep 9, 2026 | 50.02 | 50.02 | 48.68 | 49.27 | 49.27 | -1.38% | 254,582 |
| Sep 8, 2026 | 48.98 | 50.00 | 48.98 | 49.96 | 49.96 | 1.57% | 195,672 |
| Sep 4, 2026 | 49.15 | 49.70 | 49.02 | 49.19 | 49.19 | -0.40% | 174,739 |
| Sep 3, 2026 | 49.54 | 49.56 | 49.00 | 49.39 | 49.39 | 0.30% | 136,904 |
| Sep 2, 2026 | 49.60 | 49.60 | 48.72 | 49.24 | 49.24 | -0.34% | 165,066 |
| Sep 1, 2026 | 49.31 | 49.43 | 48.77 | 49.41 | 49.41 | 0.69% | 229,938 |
| Aug 31, 2026 | 49.09 | 49.77 | 48.77 | 49.07 | 49.07 | -0.87% | 234,393 |
| Aug 28, 2026 | 49.97 | 50.20 | 49.06 | 49.50 | 49.50 | -0.12% | 162,758 |
| Aug 27, 2026 | 49.82 | 49.83 | 49.07 | 49.56 | 49.56 | -1.65% | 107,326 |
| Aug 26, 2026 | 49.96 | 50.57 | 49.73 | 50.39 | 50.39 | 0.88% | 190,383 |
| Aug 25, 2026 | 50.36 | 50.36 | 49.87 | 49.95 | 49.95 | -0.54% | 155,727 |
| Aug 24, 2026 | 49.66 | 50.25 | 49.29 | 50.22 | 50.22 | 1.62% | 189,869 |
| Aug 21, 2026 | 50.68 | 50.89 | 49.39 | 49.42 | 49.42 | -2.31% | 523,236 |
| Aug 20, 2026 | 50.76 | 51.08 | 50.49 | 50.59 | 50.59 | -0.12% | 193,811 |
| Aug 19, 2026 | 51.32 | 51.60 | 50.58 | 50.65 | 50.65 | -0.73% | 185,117 |
| Aug 18, 2026 | 50.98 | 51.41 | 50.58 | 51.02 | 51.02 | 1.17% | 272,447 |
| Aug 17, 2026 | 50.60 | 50.90 | 50.33 | 50.43 | 50.43 | -0.85% | 219,176 |
| Aug 14, 2026 | 50.86 | 51.10 | 50.59 | 50.86 | 50.86 | 0.10% | 144,285 |
| Aug 13, 2026 | 50.55 | 50.99 | 50.53 | 50.81 | 50.81 | 0.93% | 172,438 |
| Aug 12, 2026 | 50.10 | 50.61 | 50.06 | 50.34 | 50.34 | 0.18% | 186,788 |
| Aug 11, 2026 | 49.71 | 50.33 | 49.61 | 50.25 | 50.25 | 1.37% | 186,515 |
| Aug 10, 2026 | 50.25 | 50.28 | 49.35 | 49.57 | 49.57 | -1.78% | 252,283 |
| Aug 7, 2026 | 51.29 | 51.32 | 50.06 | 50.47 | 50.47 | -0.59% | 235,818 |
| Aug 6, 2026 | 49.87 | 50.81 | 49.85 | 50.77 | 50.77 | 2.90% | 317,577 |
| Aug 5, 2026 | 49.60 | 49.60 | 48.14 | 49.34 | 49.34 | 1.29% | 220,905 |
| Aug 4, 2026 | 48.53 | 48.89 | 48.15 | 48.71 | 48.71 | -0.45% | 246,751 |
| Aug 3, 2026 | 48.97 | 49.44 | 48.65 | 48.93 | 48.93 | 0.02% | 246,025 |
| Jul 31, 2026 | 48.93 | 49.37 | 48.66 | 48.92 | 48.92 | -1.25% | 270,094 |
| Jul 30, 2026 | 51.00 | 51.51 | 49.80 | 50.03 | 49.54 | -2.23% | 168,905 |
| Jul 29, 2026 | 52.07 | 52.44 | 51.00 | 51.17 | 50.67 | -1.44% | 295,118 |
| Jul 28, 2026 | 51.91 | 52.78 | 51.61 | 51.92 | 51.41 | 1.05% | 211,075 |
| Jul 27, 2026 | 51.19 | 51.84 | 51.19 | 51.38 | 50.87 | -0.58% | 131,013 |
| Jul 24, 2026 | 51.71 | 52.21 | 51.38 | 51.68 | 51.17 | 0.68% | 137,935 |
| Jul 23, 2026 | 50.90 | 51.83 | 50.89 | 51.33 | 50.82 | -0.45% | 301,867 |
| Jul 22, 2026 | 51.01 | 51.56 | 50.91 | 51.56 | 51.05 | 1.92% | 164,209 |
| Jul 21, 2026 | 51.26 | 51.26 | 50.26 | 50.59 | 50.09 | -0.73% | 173,465 |
| Jul 20, 2026 | 51.27 | 52.17 | 50.51 | 50.96 | 50.46 | -0.47% | 142,281 |
| Jul 17, 2026 | 52.23 | 52.99 | 50.88 | 51.20 | 50.70 | -0.60% | 246,248 |
| Jul 16, 2026 | 50.68 | 51.74 | 50.68 | 51.51 | 51.00 | 2.30% | 267,788 |
| Jul 15, 2026 | 50.43 | 50.84 | 50.00 | 50.35 | 49.85 | -0.42% | 138,307 |
| Jul 14, 2026 | 51.32 | 51.49 | 50.56 | 50.56 | 50.06 | -1.33% | 176,226 |
| Jul 13, 2026 | 50.70 | 51.54 | 50.52 | 51.24 | 50.74 | 1.67% | 280,212 |
| Jul 10, 2026 | 49.58 | 50.45 | 49.58 | 50.40 | 49.90 | 1.55% | 150,099 |