Northwest Natural Holding Company (NWN)
NYSE: NWN · Real-Time Price · USD
53.51
+1.33 (2.55%)
At close: Apr 23, 2026, 4:00 PM EDT
53.51
0.00 (0.00%)
After-hours: Apr 23, 2026, 4:31 PM EDT
NWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 53.29 | 53.39 | 53.00 | 53.12 | - | 1.80% | 68,968 |
| Apr 22, 2026 | 52.44 | 52.58 | 51.88 | 52.18 | 52.18 | -0.06% | 149,240 |
| Apr 21, 2026 | 53.48 | 53.60 | 52.15 | 52.21 | 52.21 | -2.14% | 154,104 |
| Apr 20, 2026 | 54.03 | 54.43 | 53.32 | 53.35 | 53.35 | -1.28% | 165,868 |
| Apr 17, 2026 | 54.20 | 54.20 | 53.32 | 54.04 | 54.04 | -0.90% | 201,902 |
| Apr 16, 2026 | 54.09 | 54.73 | 53.91 | 54.53 | 54.53 | 0.26% | 140,493 |
| Apr 15, 2026 | 54.19 | 54.45 | 53.85 | 54.39 | 54.39 | -0.35% | 179,875 |
| Apr 14, 2026 | 54.44 | 54.78 | 53.62 | 54.58 | 54.58 | - | 123,712 |
| Apr 13, 2026 | 55.58 | 55.58 | 54.17 | 54.58 | 54.58 | -1.83% | 179,787 |
| Apr 10, 2026 | 55.68 | 55.99 | 55.45 | 55.60 | 55.60 | -0.36% | 204,064 |
| Apr 9, 2026 | 55.00 | 55.99 | 54.81 | 55.80 | 55.80 | 1.34% | 293,068 |
| Apr 8, 2026 | 54.67 | 55.22 | 54.31 | 55.06 | 55.06 | 0.04% | 296,892 |
| Apr 7, 2026 | 54.60 | 55.41 | 54.30 | 55.04 | 55.04 | 0.90% | 253,372 |
| Apr 6, 2026 | 54.51 | 54.70 | 53.96 | 54.55 | 54.55 | -0.20% | 230,359 |
| Apr 2, 2026 | 54.00 | 54.70 | 53.66 | 54.66 | 54.66 | 1.79% | 203,504 |
| Apr 1, 2026 | 52.64 | 53.91 | 52.64 | 53.70 | 53.70 | 0.90% | 216,380 |
| Mar 31, 2026 | 53.82 | 54.00 | 52.74 | 53.22 | 53.22 | -0.75% | 243,424 |
| Mar 30, 2026 | 52.90 | 53.76 | 52.75 | 53.62 | 53.62 | 1.50% | 257,516 |
| Mar 27, 2026 | 52.89 | 53.32 | 52.44 | 52.83 | 52.83 | -0.06% | 222,811 |
| Mar 26, 2026 | 52.41 | 53.01 | 52.41 | 52.86 | 52.86 | 0.74% | 170,643 |
| Mar 25, 2026 | 52.73 | 52.73 | 51.70 | 52.47 | 52.47 | 0.42% | 448,720 |
| Mar 24, 2026 | 51.01 | 52.93 | 51.01 | 52.25 | 52.25 | 0.19% | 234,400 |
| Mar 23, 2026 | 52.40 | 52.69 | 51.49 | 52.15 | 52.15 | 1.42% | 321,422 |
| Mar 20, 2026 | 53.07 | 53.25 | 51.24 | 51.42 | 51.42 | -3.09% | 1,293,947 |
| Mar 19, 2026 | 52.40 | 53.39 | 52.40 | 53.06 | 53.06 | 0.84% | 383,164 |
| Mar 18, 2026 | 52.81 | 52.81 | 51.69 | 52.62 | 52.62 | 0.42% | 437,810 |
| Mar 17, 2026 | 53.56 | 53.56 | 52.27 | 52.40 | 52.40 | -0.51% | 231,446 |
| Mar 16, 2026 | 53.00 | 53.32 | 52.17 | 52.67 | 52.67 | 0.21% | 315,922 |
| Mar 13, 2026 | 52.36 | 52.75 | 51.68 | 52.56 | 52.56 | 1.19% | 287,684 |
| Mar 12, 2026 | 51.16 | 52.44 | 50.87 | 51.94 | 51.94 | 0.82% | 258,936 |
| Mar 11, 2026 | 51.50 | 51.77 | 50.98 | 51.52 | 51.52 | -0.19% | 250,597 |
| Mar 10, 2026 | 51.49 | 52.40 | 51.42 | 51.62 | 51.62 | -1.28% | 268,826 |
| Mar 9, 2026 | 51.94 | 52.42 | 51.10 | 52.29 | 52.29 | 0.36% | 268,846 |
| Mar 6, 2026 | 51.65 | 52.41 | 50.81 | 52.10 | 52.10 | 0.08% | 616,449 |
| Mar 5, 2026 | 52.53 | 52.53 | 51.49 | 52.06 | 52.06 | -0.89% | 328,603 |
| Mar 4, 2026 | 52.50 | 52.82 | 51.70 | 52.53 | 52.53 | 0.06% | 282,902 |
| Mar 3, 2026 | 52.06 | 52.91 | 51.04 | 52.50 | 52.50 | -0.17% | 351,508 |
| Mar 2, 2026 | 53.00 | 53.66 | 52.27 | 52.59 | 52.59 | -0.85% | 380,589 |
| Feb 27, 2026 | 50.58 | 53.48 | 50.40 | 53.04 | 53.04 | 5.51% | 593,504 |
| Feb 26, 2026 | 50.16 | 50.57 | 49.87 | 50.27 | 50.27 | 0.56% | 431,364 |
| Feb 25, 2026 | 49.95 | 50.05 | 48.72 | 49.99 | 49.99 | -0.26% | 311,316 |
| Feb 24, 2026 | 50.29 | 50.34 | 49.39 | 50.12 | 50.12 | -0.04% | 302,367 |
| Feb 23, 2026 | 50.33 | 50.94 | 49.86 | 50.14 | 50.14 | 0.06% | 191,627 |
| Feb 20, 2026 | 49.46 | 50.17 | 48.91 | 50.11 | 50.11 | 1.64% | 194,305 |
| Feb 19, 2026 | 49.65 | 49.70 | 48.95 | 49.30 | 49.30 | 0.41% | 446,826 |
| Feb 18, 2026 | 50.00 | 50.08 | 49.04 | 49.10 | 49.10 | -2.19% | 202,900 |
| Feb 17, 2026 | 50.50 | 50.90 | 50.07 | 50.20 | 50.20 | -0.30% | 223,988 |
| Feb 13, 2026 | 49.56 | 50.45 | 49.45 | 50.35 | 50.35 | 1.06% | 189,050 |
| Feb 12, 2026 | 49.19 | 49.94 | 48.92 | 49.82 | 49.82 | 1.99% | 272,252 |
| Feb 11, 2026 | 48.41 | 49.04 | 48.13 | 48.85 | 48.85 | 1.12% | 200,879 |