Northwest Natural Holding Company Common Stock (NWN)

50.20
-0.53 (-1.04%)
NYSE · Last Trade: Nov 3rd, 4:52 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Northwest Natural Holding Company Common Stock (NWN)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202649.9050.8449.8050.73438,91850.73
10/30/202650.0550.1549.4949.93255,18449.93
10/29/202650.1350.2049.6149.96327,14049.46
10/28/202649.7950.0549.2249.47214,36648.97
10/27/202649.9350.0549.5749.93232,87249.43
10/26/202649.7950.1849.6549.92248,72349.42
10/23/202649.6850.1049.5849.87210,32349.37
10/22/202649.1550.1148.7549.93266,02549.43
10/21/202648.8449.0648.7148.80204,24648.31
10/20/202648.2549.1147.8848.89248,53348.40
10/19/202648.7648.9747.7847.96296,88147.48
10/16/202648.7949.2748.4848.99368,25048.50
10/15/202649.6449.7548.2748.35347,10447.87
10/14/202648.6049.0248.3148.94228,56748.45
10/13/202648.8949.1948.1648.74241,46548.25
10/12/202647.7548.5847.6948.46219,48947.98
10/09/202647.9148.1347.6047.73192,56947.25
10/08/202647.9548.0047.3047.80327,63947.32
10/07/202647.2447.8847.2447.78241,90847.30
10/06/202647.7047.7047.0947.46176,13646.98
10/05/202647.4147.4146.8147.19292,99946.72
10/02/202647.0147.6546.8847.38237,40046.91
10/01/202646.4646.7545.7546.66264,59746.19
9/30/202647.2147.2646.6546.67259,47046.20
9/29/202646.4447.1246.4447.02211,70146.55
9/28/202647.2247.2546.3746.80228,70146.33
9/25/202647.0047.2046.4447.04272,63146.57
9/24/202647.4547.5046.7746.97265,11246.50
9/23/202647.5847.7146.8647.23289,75146.76
9/22/202648.0848.4047.7447.78249,62547.30
9/21/202648.4048.6647.9648.07263,44747.59
9/18/202648.8748.8747.9248.34998,84547.86
9/17/202648.9649.0248.4648.66278,10148.17
9/16/202648.5948.9048.1748.67273,48548.18
9/15/202648.5148.6047.9648.23333,86247.75
9/14/202648.9849.0448.2748.56251,87148.07
9/11/202649.4549.5048.3248.44224,14947.96
9/10/202649.5049.6048.7949.06208,84448.57
9/09/202650.0250.0248.6849.27255,49648.78
9/08/202648.9850.0048.9849.96196,04049.46
9/04/202649.1549.7049.0249.19174,75648.70
9/03/202649.5449.5649.0049.39136,93748.90
9/02/202649.6049.6048.7249.24165,08648.75
9/01/202649.3149.4348.7749.41229,95148.92
8/31/202649.0949.7748.7749.07239,38148.58
8/28/202649.9750.2049.0649.50162,76249.00
8/27/202649.8249.8349.0749.56107,33249.06
8/26/202649.9650.5749.7350.39190,38649.89
8/25/202650.3650.3649.8749.95155,72949.45
8/24/202649.6650.2549.2950.22189,97849.72
8/21/202650.6850.8849.3949.42523,26248.93
8/20/202650.7651.0850.4950.59193,81250.08
8/19/202651.3251.6050.5850.65185,12350.14
8/18/202650.9851.4150.5851.02272,45050.51
8/17/202650.6050.9050.3350.43219,21249.93
8/14/202650.8651.1050.5950.86144,28650.35
8/13/202650.5550.9950.5350.81172,45050.30
8/12/202650.1050.6150.0650.34186,86649.84
8/11/202649.7150.3349.6050.25186,52249.75
8/10/202650.2550.2849.3549.57252,31549.07
8/07/202651.2951.3250.0650.47235,82549.96
8/06/202649.8750.8149.8450.77329,39050.26
8/05/202649.6049.6048.1449.34238,24048.85
8/04/202648.5348.8848.1548.71246,79848.22