Northwest Natural Holding Company Common Stock (NWN)
47.69
-0.01 (-0.02%)
NYSE · Last Trade: Feb 4th, 11:44 AM EST
Historical Prices For Northwest Natural Holding Company Common Stock (NWN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 47.27 | 48.25 | 47.01 | 47.70 | 304,264 | 47.70 |
| 2/02/2026 | 46.67 | 47.47 | 46.56 | 47.35 | 319,311 | 47.35 |
| 1/30/2026 | 46.52 | 46.83 | 46.09 | 46.56 | 870,666 | 46.56 |
| 1/29/2026 | 46.35 | 47.19 | 46.35 | 47.05 | 242,377 | 46.56 |
| 1/28/2026 | 46.54 | 47.09 | 46.13 | 46.22 | 424,540 | 45.74 |
| 1/27/2026 | 46.44 | 46.96 | 46.34 | 46.90 | 221,430 | 46.41 |
| 1/26/2026 | 46.11 | 46.70 | 46.06 | 46.54 | 326,594 | 46.05 |
| 1/23/2026 | 46.77 | 46.81 | 45.70 | 45.83 | 313,056 | 45.35 |
| 1/22/2026 | 47.25 | 47.34 | 46.44 | 46.79 | 229,269 | 46.30 |
| 1/21/2026 | 46.95 | 47.25 | 46.65 | 47.12 | 463,495 | 46.63 |
| 1/20/2026 | 46.84 | 46.85 | 46.34 | 46.73 | 259,615 | 46.24 |
| 1/16/2026 | 46.77 | 47.05 | 46.41 | 46.97 | 310,839 | 46.48 |
| 1/15/2026 | 46.56 | 47.16 | 46.56 | 46.97 | 208,730 | 46.48 |
| 1/14/2026 | 46.17 | 46.60 | 46.00 | 46.48 | 296,563 | 45.99 |
| 1/13/2026 | 46.26 | 46.64 | 45.77 | 46.02 | 250,996 | 45.54 |
| 1/12/2026 | 46.12 | 46.62 | 45.86 | 46.25 | 299,753 | 45.77 |
| 1/09/2026 | 47.01 | 47.41 | 46.12 | 46.12 | 292,928 | 45.64 |
| 1/08/2026 | 46.58 | 47.65 | 46.58 | 46.98 | 195,202 | 46.49 |
| 1/07/2026 | 46.64 | 46.93 | 46.35 | 46.79 | 300,823 | 46.30 |
| 1/06/2026 | 46.26 | 46.93 | 46.26 | 46.64 | 201,383 | 46.15 |
| 1/05/2026 | 46.55 | 46.75 | 45.69 | 46.54 | 311,916 | 46.05 |
| 1/02/2026 | 46.69 | 47.08 | 46.31 | 46.74 | 240,378 | 46.25 |
| 12/31/2025 | 46.88 | 47.23 | 46.52 | 46.74 | 190,034 | 46.25 |
| 12/30/2025 | 47.03 | 47.26 | 46.88 | 46.89 | 157,082 | 46.40 |
| 12/29/2025 | 46.98 | 47.42 | 46.87 | 47.13 | 192,208 | 46.64 |
| 12/26/2025 | 47.09 | 47.18 | 46.67 | 46.84 | 143,542 | 46.35 |
| 12/24/2025 | 46.87 | 47.16 | 46.75 | 47.09 | 113,673 | 46.60 |
| 12/23/2025 | 47.07 | 47.36 | 46.80 | 46.91 | 229,502 | 46.42 |
| 12/22/2025 | 46.28 | 47.26 | 46.25 | 47.07 | 223,528 | 46.58 |
| 12/19/2025 | 47.07 | 47.34 | 46.29 | 46.52 | 1,278,732 | 46.03 |
| 12/18/2025 | 47.48 | 47.65 | 46.64 | 47.46 | 220,386 | 46.96 |
| 12/17/2025 | 46.69 | 47.60 | 46.66 | 47.40 | 322,405 | 46.90 |
| 12/16/2025 | 47.00 | 47.17 | 46.41 | 46.88 | 250,135 | 46.39 |
| 12/15/2025 | 46.48 | 47.07 | 46.12 | 46.88 | 285,111 | 46.39 |
| 12/12/2025 | 46.63 | 46.96 | 46.35 | 46.78 | 235,248 | 46.29 |
| 12/11/2025 | 46.49 | 46.94 | 46.17 | 46.44 | 221,728 | 45.95 |
| 12/10/2025 | 46.10 | 46.41 | 45.92 | 46.15 | 343,986 | 45.67 |
| 12/09/2025 | 46.50 | 46.79 | 45.88 | 46.07 | 197,280 | 45.59 |
| 12/08/2025 | 46.30 | 46.75 | 45.73 | 46.19 | 298,848 | 45.71 |
| 12/05/2025 | 46.23 | 46.49 | 45.83 | 46.24 | 302,812 | 45.76 |
| 12/04/2025 | 47.67 | 48.10 | 46.09 | 46.21 | 284,911 | 45.73 |
| 12/03/2025 | 48.52 | 48.83 | 47.71 | 47.86 | 247,635 | 47.36 |
| 12/02/2025 | 48.90 | 49.53 | 48.26 | 48.28 | 284,313 | 47.77 |
| 12/01/2025 | 49.14 | 49.45 | 48.52 | 48.92 | 231,223 | 48.41 |
| 11/28/2025 | 49.23 | 49.49 | 49.01 | 49.47 | 138,798 | 48.95 |
| 11/26/2025 | 48.72 | 49.63 | 48.72 | 49.19 | 444,165 | 48.67 |
| 11/25/2025 | 48.70 | 49.13 | 48.55 | 48.85 | 282,514 | 48.34 |
| 11/24/2025 | 48.03 | 48.69 | 47.66 | 48.49 | 246,737 | 47.98 |
| 11/21/2025 | 47.70 | 48.60 | 47.45 | 48.09 | 278,993 | 47.59 |
| 11/20/2025 | 47.20 | 48.09 | 47.10 | 47.61 | 273,101 | 47.11 |
| 11/19/2025 | 47.45 | 47.78 | 47.10 | 47.11 | 255,788 | 46.62 |
| 11/18/2025 | 47.71 | 48.03 | 47.46 | 47.56 | 203,536 | 47.06 |
| 11/17/2025 | 48.23 | 48.33 | 47.40 | 47.45 | 253,105 | 46.95 |
| 11/14/2025 | 48.20 | 48.30 | 47.40 | 47.98 | 262,750 | 47.48 |
| 11/13/2025 | 48.14 | 48.50 | 47.88 | 48.26 | 246,878 | 47.75 |
| 11/12/2025 | 47.51 | 48.33 | 47.51 | 48.13 | 329,022 | 47.63 |
| 11/11/2025 | 47.14 | 48.00 | 46.90 | 47.77 | 285,538 | 47.27 |
| 11/10/2025 | 46.78 | 47.05 | 46.44 | 47.00 | 289,207 | 46.51 |
| 11/07/2025 | 46.70 | 47.11 | 46.45 | 46.80 | 214,616 | 46.31 |
| 11/06/2025 | 45.88 | 47.00 | 45.85 | 46.59 | 250,668 | 46.10 |
| 11/05/2025 | 46.61 | 46.61 | 45.33 | 46.04 | 240,225 | 45.56 |
| 11/04/2025 | 46.41 | 46.93 | 45.98 | 46.73 | 218,667 | 46.24 |