NWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	49.87	50.09	49.21	49.71	49.71	-0.90%	344,375
May 12, 2026	50.19	50.79	49.97	50.16	50.16	-0.59%	221,143
May 11, 2026	50.83	51.29	50.33	50.46	50.46	0.04%	296,391
May 8, 2026	50.50	51.35	50.29	50.44	50.44	0.50%	314,160
May 7, 2026	48.91	50.61	48.49	50.19	50.19	3.14%	412,163
May 6, 2026	51.51	52.26	48.44	48.66	48.66	-7.67%	434,809
May 5, 2026	53.16	53.43	52.66	52.70	52.70	-0.28%	164,227
May 4, 2026	52.55	53.21	52.07	52.85	52.85	-0.02%	200,235
May 1, 2026	53.57	53.57	52.62	52.86	52.86	-0.26%	140,973
Apr 30, 2026	52.49	53.32	52.49	53.00	53.00	-0.23%	224,827
Apr 29, 2026	52.97	53.62	52.80	53.12	52.63	-0.47%	165,693
Apr 28, 2026	53.01	54.54	53.01	53.37	52.88	-0.37%	136,463
Apr 27, 2026	53.50	54.05	52.95	53.57	53.07	0.39%	175,045
Apr 24, 2026	53.34	53.87	53.00	53.36	52.87	-0.28%	254,614
Apr 23, 2026	52.62	53.51	52.45	53.51	53.01	2.55%	154,046
Apr 22, 2026	52.44	52.58	51.88	52.18	51.70	-0.06%	153,259
Apr 21, 2026	53.48	53.60	52.15	52.21	51.73	-2.14%	158,363
Apr 20, 2026	54.03	54.43	53.32	53.35	52.86	-1.28%	189,019
Apr 17, 2026	54.20	54.20	53.32	54.04	53.54	-0.90%	201,903
Apr 16, 2026	54.09	54.73	53.91	54.53	54.02	0.26%	140,504
Apr 15, 2026	54.19	54.45	53.85	54.39	53.89	-0.35%	180,099
Apr 14, 2026	54.44	54.78	53.62	54.58	54.07	-	143,919
Apr 13, 2026	55.58	55.58	54.17	54.58	54.07	-1.83%	179,935
Apr 10, 2026	55.68	55.99	55.45	55.60	55.08	-0.36%	204,064
Apr 9, 2026	55.00	55.99	54.81	55.80	55.28	1.34%	293,076
Apr 8, 2026	54.67	55.22	54.31	55.06	54.55	0.04%	296,892
Apr 7, 2026	54.60	55.41	54.30	55.04	54.53	0.90%	274,078
Apr 6, 2026	54.51	54.70	53.96	54.55	54.04	-0.20%	230,384
Apr 2, 2026	54.00	54.70	53.66	54.66	54.15	1.79%	204,249
Apr 1, 2026	52.64	53.91	52.64	53.70	53.20	0.90%	216,382
Mar 31, 2026	53.82	54.00	52.74	53.22	52.73	-0.75%	243,424
Mar 30, 2026	52.90	53.76	52.75	53.62	53.12	1.50%	262,175
Mar 27, 2026	52.89	53.32	52.44	52.83	52.34	-0.06%	227,487
Mar 26, 2026	52.41	53.01	52.41	52.86	52.37	0.74%	175,098
Mar 25, 2026	52.73	52.73	51.70	52.47	51.98	0.42%	448,722
Mar 24, 2026	51.01	52.93	51.01	52.25	51.77	0.19%	246,659
Mar 23, 2026	52.40	52.69	51.49	52.15	51.67	1.42%	324,765
Mar 20, 2026	53.07	53.25	51.24	51.42	50.94	-3.09%	1,312,050
Mar 19, 2026	52.40	53.39	52.40	53.06	52.57	0.84%	387,339
Mar 18, 2026	52.81	52.81	51.69	52.62	52.13	0.42%	437,810
Mar 17, 2026	53.56	53.56	52.27	52.40	51.91	-0.51%	231,460
Mar 16, 2026	53.00	53.32	52.17	52.67	52.18	0.21%	315,924
Mar 13, 2026	52.36	52.75	51.68	52.56	52.07	1.19%	287,685
Mar 12, 2026	51.16	52.44	50.87	51.94	51.46	0.82%	258,938
Mar 11, 2026	51.50	51.77	50.98	51.52	51.04	-0.19%	258,967
Mar 10, 2026	51.49	52.40	51.42	51.62	51.14	-1.28%	314,997
Mar 9, 2026	51.94	52.42	51.10	52.29	51.81	0.36%	268,876
Mar 6, 2026	51.65	52.41	50.81	52.10	51.62	0.08%	626,914
Mar 5, 2026	52.53	52.53	51.49	52.06	51.58	-0.89%	328,604
Mar 4, 2026	52.50	52.82	51.70	52.53	52.04	0.06%	302,005