Northwest Natural Holding Company (NWN)

NWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	39.90	40.16	39.71	39.78	39.78	-0.28%	465,014
Jun 26, 2025	39.52	39.92	39.52	39.89	39.89	0.63%	327,076
Jun 25, 2025	41.10	41.10	39.43	39.64	39.64	-3.72%	711,967
Jun 24, 2025	40.44	41.33	40.44	41.17	41.17	1.33%	557,687
Jun 23, 2025	39.73	40.67	39.71	40.63	40.63	2.55%	397,159
Jun 20, 2025	39.81	39.99	39.49	39.62	39.62	-0.23%	772,315
Jun 18, 2025	39.74	40.09	39.60	39.71	39.71	-0.48%	258,886
Jun 17, 2025	39.69	40.00	39.40	39.90	39.90	0.38%	252,956
Jun 16, 2025	40.00	40.03	39.45	39.75	39.75	0.03%	492,912
Jun 13, 2025	40.20	40.40	39.63	39.74	39.74	-1.34%	335,236
Jun 12, 2025	39.97	40.28	39.90	40.28	40.28	0.52%	228,983
Jun 11, 2025	40.59	40.65	40.06	40.07	40.07	-0.79%	251,756
Jun 10, 2025	39.99	40.53	39.98	40.39	40.39	1.05%	258,528
Jun 9, 2025	39.69	40.05	39.42	39.97	39.97	0.68%	220,018
Jun 6, 2025	40.04	40.04	39.45	39.70	39.70	-0.28%	199,120
Jun 5, 2025	39.78	39.83	39.25	39.81	39.81	0.13%	338,490
Jun 4, 2025	40.54	40.60	39.74	39.76	39.76	-2.31%	250,753
Jun 3, 2025	40.72	40.97	40.21	40.70	40.70	-0.05%	230,843
Jun 2, 2025	40.76	41.07	40.53	40.72	40.72	-0.61%	194,764
May 30, 2025	40.91	41.10	40.68	40.97	40.97	0.17%	274,665
May 29, 2025	40.76	41.00	40.66	40.90	40.90	-0.15%	273,214
May 28, 2025	41.18	41.37	40.83	40.96	40.96	-1.09%	315,914
May 27, 2025	40.93	41.52	40.81	41.41	41.41	1.59%	272,869
May 23, 2025	40.61	40.80	40.20	40.76	40.76	0.77%	168,170
May 22, 2025	40.61	40.74	39.91	40.45	40.45	-1.22%	173,857
May 21, 2025	41.67	41.72	40.69	40.95	40.95	-1.94%	260,002
May 20, 2025	41.45	41.94	41.25	41.76	41.76	0.53%	259,799
May 19, 2025	40.96	41.61	40.75	41.54	41.54	1.07%	239,431
May 16, 2025	40.64	41.14	40.64	41.10	41.10	0.91%	258,391
May 15, 2025	40.12	40.76	39.92	40.73	40.73	2.39%	275,292
May 14, 2025	40.29	40.36	39.10	39.78	39.78	-1.85%	414,084
May 13, 2025	41.33	41.55	40.39	40.53	40.53	-1.67%	314,944
May 12, 2025	42.70	42.84	41.15	41.22	41.22	-3.76%	444,126
May 9, 2025	43.50	43.52	42.58	42.83	42.83	-1.70%	318,272
May 8, 2025	43.92	44.13	43.43	43.57	43.57	-0.86%	323,384
May 7, 2025	43.63	44.31	43.63	43.95	43.95	0.73%	321,644
May 6, 2025	43.72	44.00	42.98	43.63	43.63	0.18%	295,388
May 5, 2025	43.26	43.58	42.74	43.55	43.55	0.81%	389,504
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.