NWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	48.66	49.33	48.61	48.83	-	0.45%	65,511
Jun 2, 2026	47.67	48.79	47.67	48.61	48.61	1.61%	223,535
Jun 1, 2026	48.28	48.28	47.57	47.84	47.84	-1.34%	248,458
May 29, 2026	48.92	49.09	48.40	48.49	48.49	-1.34%	329,879
May 28, 2026	50.23	50.46	49.15	49.15	49.15	-2.25%	243,473
May 27, 2026	49.82	52.30	49.82	50.28	50.28	0.78%	545,009
May 26, 2026	49.93	50.36	49.41	49.89	49.89	-0.08%	241,987
May 22, 2026	49.59	50.03	49.41	49.93	49.93	0.22%	203,272
May 21, 2026	50.46	50.46	49.52	49.82	49.82	-0.20%	194,358
May 20, 2026	50.23	50.67	49.84	49.92	49.92	-0.56%	268,626
May 19, 2026	49.52	50.72	49.40	50.20	50.20	1.31%	295,153
May 18, 2026	48.91	49.88	48.89	49.55	49.55	2.33%	263,007
May 15, 2026	50.53	50.53	48.37	48.42	48.42	-2.99%	269,571
May 14, 2026	50.33	50.51	49.59	49.91	49.91	0.40%	322,636
May 13, 2026	49.87	50.09	49.21	49.71	49.71	-0.90%	357,904
May 12, 2026	50.19	50.79	49.97	50.16	50.16	-0.59%	226,154
May 11, 2026	50.83	51.29	50.33	50.46	50.46	0.04%	316,816
May 8, 2026	50.50	51.35	50.29	50.44	50.44	0.50%	315,441
May 7, 2026	48.91	50.61	48.49	50.19	50.19	3.14%	423,316
May 6, 2026	51.51	52.26	48.44	48.66	48.66	-7.67%	446,052
May 5, 2026	53.16	53.43	52.66	52.70	52.70	-0.28%	167,990
May 4, 2026	52.55	53.21	52.07	52.85	52.85	-0.02%	202,757
May 1, 2026	53.57	53.57	52.62	52.86	52.86	-0.26%	153,735
Apr 30, 2026	52.49	53.32	52.49	53.00	53.00	0.71%	232,595
Apr 29, 2026	52.97	53.62	52.80	53.12	52.63	-0.47%	165,698
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