Northwest Natural Holding Company (NWN)
NYSE: NWN · Real-Time Price · USD
46.24
+0.03 (0.06%)
At close: Dec 5, 2025, 4:00 PM EST
46.00
-0.24 (-0.52%)
After-hours: Dec 5, 2025, 7:57 PM EST
NWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.23 | 46.50 | 45.83 | 46.24 | 46.24 | 0.06% | 302,315 |
| Dec 4, 2025 | 47.67 | 48.11 | 46.10 | 46.21 | 46.21 | -3.45% | 284,718 |
| Dec 3, 2025 | 48.52 | 48.83 | 47.71 | 47.86 | 47.86 | -0.87% | 247,628 |
| Dec 2, 2025 | 48.90 | 49.53 | 48.26 | 48.28 | 48.28 | -1.31% | 250,267 |
| Dec 1, 2025 | 49.14 | 49.45 | 48.52 | 48.92 | 48.92 | -1.11% | 231,223 |
| Nov 28, 2025 | 49.23 | 49.49 | 49.01 | 49.47 | 49.47 | 0.57% | 138,798 |
| Nov 26, 2025 | 48.72 | 49.63 | 48.72 | 49.19 | 49.19 | 0.70% | 444,162 |
| Nov 25, 2025 | 48.70 | 49.13 | 48.55 | 48.85 | 48.85 | 0.74% | 282,149 |
| Nov 24, 2025 | 48.03 | 48.69 | 47.66 | 48.49 | 48.49 | 0.83% | 246,736 |
| Nov 21, 2025 | 47.70 | 48.60 | 47.45 | 48.09 | 48.09 | 1.01% | 278,993 |
| Nov 20, 2025 | 47.20 | 48.09 | 47.10 | 47.61 | 47.61 | 1.06% | 273,111 |
| Nov 19, 2025 | 47.45 | 47.78 | 47.10 | 47.11 | 47.11 | -0.95% | 255,788 |
| Nov 18, 2025 | 47.71 | 48.04 | 47.46 | 47.56 | 47.56 | 0.23% | 203,546 |
| Nov 17, 2025 | 48.23 | 48.33 | 47.40 | 47.45 | 47.45 | -1.10% | 253,105 |
| Nov 14, 2025 | 48.20 | 48.31 | 47.40 | 47.98 | 47.98 | -0.58% | 262,750 |
| Nov 13, 2025 | 48.14 | 48.50 | 47.88 | 48.26 | 48.26 | 0.27% | 246,878 |
| Nov 12, 2025 | 47.51 | 48.33 | 47.51 | 48.13 | 48.13 | 0.75% | 329,022 |
| Nov 11, 2025 | 47.14 | 48.00 | 46.90 | 47.77 | 47.77 | 1.64% | 285,558 |
| Nov 10, 2025 | 46.78 | 47.05 | 46.44 | 47.00 | 47.00 | 0.43% | 289,207 |
| Nov 7, 2025 | 46.70 | 47.11 | 46.45 | 46.80 | 46.80 | 0.45% | 214,616 |
| Nov 6, 2025 | 45.88 | 47.00 | 45.86 | 46.59 | 46.59 | 1.19% | 250,668 |
| Nov 5, 2025 | 46.61 | 46.61 | 45.33 | 46.04 | 46.04 | -1.48% | 240,225 |
| Nov 4, 2025 | 46.41 | 46.93 | 45.99 | 46.73 | 46.73 | 0.95% | 218,667 |
| Nov 3, 2025 | 45.16 | 46.30 | 44.45 | 46.29 | 46.29 | 1.67% | 259,889 |
| Oct 31, 2025 | 45.38 | 45.68 | 44.84 | 45.53 | 45.53 | -1.51% | 254,735 |
| Oct 30, 2025 | 46.07 | 46.48 | 45.88 | 46.23 | 45.74 | 0.50% | 259,498 |
| Oct 29, 2025 | 47.03 | 47.08 | 45.69 | 46.00 | 45.51 | -2.40% | 390,463 |
| Oct 28, 2025 | 47.25 | 47.25 | 46.50 | 47.13 | 46.63 | -0.84% | 208,831 |
| Oct 27, 2025 | 47.63 | 47.74 | 46.92 | 47.53 | 47.02 | -0.50% | 193,929 |
| Oct 24, 2025 | 47.40 | 47.79 | 47.30 | 47.77 | 47.26 | 0.97% | 144,831 |
| Oct 23, 2025 | 47.18 | 47.36 | 46.76 | 47.31 | 46.81 | 0.53% | 198,885 |
| Oct 22, 2025 | 47.25 | 47.73 | 46.96 | 47.06 | 46.56 | 0.23% | 535,997 |
| Oct 21, 2025 | 46.63 | 46.99 | 46.40 | 46.95 | 46.45 | 0.62% | 213,453 |
| Oct 20, 2025 | 46.11 | 46.68 | 46.03 | 46.66 | 46.16 | 1.50% | 212,917 |
| Oct 17, 2025 | 45.50 | 45.99 | 45.40 | 45.97 | 45.48 | 1.19% | 200,421 |
| Oct 16, 2025 | 45.24 | 45.67 | 45.07 | 45.43 | 44.95 | 0.51% | 198,886 |
| Oct 15, 2025 | 44.42 | 45.30 | 44.18 | 45.20 | 44.72 | 1.78% | 240,133 |
| Oct 14, 2025 | 43.84 | 44.58 | 43.84 | 44.41 | 43.94 | 1.30% | 235,083 |
| Oct 13, 2025 | 44.61 | 44.75 | 43.78 | 43.84 | 43.37 | -1.73% | 167,388 |
| Oct 10, 2025 | 44.00 | 45.02 | 43.95 | 44.61 | 44.13 | 2.13% | 272,141 |
| Oct 9, 2025 | 44.14 | 44.37 | 43.64 | 43.68 | 43.21 | -1.00% | 256,189 |
| Oct 8, 2025 | 44.29 | 44.31 | 43.75 | 44.12 | 43.65 | 0.11% | 191,976 |
| Oct 7, 2025 | 43.95 | 44.65 | 43.91 | 44.07 | 43.60 | -0.07% | 192,344 |
| Oct 6, 2025 | 44.18 | 44.69 | 43.97 | 44.10 | 43.63 | -0.65% | 229,906 |
| Oct 3, 2025 | 44.15 | 44.96 | 44.13 | 44.39 | 43.92 | 0.36% | 212,353 |
| Oct 2, 2025 | 44.35 | 44.45 | 43.87 | 44.23 | 43.76 | -0.29% | 171,521 |
| Oct 1, 2025 | 44.82 | 45.07 | 44.24 | 44.36 | 43.89 | -1.27% | 181,658 |
| Sep 30, 2025 | 44.78 | 45.05 | 44.75 | 44.93 | 44.45 | 0.27% | 205,320 |
| Sep 29, 2025 | 44.65 | 44.85 | 44.35 | 44.81 | 44.33 | 0.36% | 195,377 |
| Sep 26, 2025 | 43.86 | 44.67 | 43.73 | 44.65 | 44.17 | 2.20% | 230,402 |