NWN - Northwest Natural Holding Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201869.3369.6368.0668.3068.30175,900
Oct 22, 201870.9071.2769.5169.5669.56106,200
Oct 19, 201870.1371.2969.7970.6770.6795,200
Oct 18, 201869.8171.0269.7470.1470.1482,000
Oct 17, 201869.6470.0168.6269.8869.8887,600
Oct 16, 201867.6369.5167.3569.4069.4081,100
Oct 15, 201867.4568.0567.2467.6867.68138,500
Oct 12, 201869.4369.4366.5767.3267.32148,400
Oct 11, 201870.3570.9768.9569.2169.21246,900
Oct 10, 201870.5571.8170.3470.4370.43181,100
Oct 09, 201870.2071.2270.2070.7170.71150,800
Oct 08, 201868.9770.4768.9670.0970.09204,400
Oct 05, 201867.5968.9667.4668.8268.82156,800
Oct 04, 201867.0867.8366.2267.5267.52163,800
Oct 03, 201867.0668.1666.7067.5467.54230,400
Oct 02, 201866.8667.8166.7367.4367.43143,900
Oct 01, 201867.1568.4166.5666.9366.9389,800
Sep 28, 201866.6067.6066.6066.9066.90183,700
Sep 27, 201866.0567.2566.0566.5066.50140,400
Sep 26, 201868.1568.5065.8565.9565.95222,900
Sep 25, 201868.6068.6067.7068.2068.20239,000
Sep 24, 201869.5069.7068.6568.7068.70168,500
Sep 21, 201868.8069.9568.7069.5069.50297,200
Sep 20, 201868.1069.1567.9569.1069.1093,300
Sep 19, 201869.7569.8067.4568.1068.10167,900
Sep 18, 201870.0070.3369.3069.7569.75110,700
Sep 17, 201868.7070.0568.3569.9569.95157,400
Sep 14, 201868.1568.7567.5668.4568.45118,400
Sep 13, 201867.1568.3066.4568.2068.20112,500
Sep 12, 201866.7067.3566.3067.0567.05116,500
Sep 11, 201866.2566.9066.2566.8066.8081,300
Sep 10, 201866.5066.9066.2266.3566.3576,600
Sep 07, 201866.4066.6566.0466.3566.3585,900
Sep 06, 201866.0566.8065.9066.6066.6089,900
Sep 05, 201865.1066.2064.7566.1066.10116,500
Sep 04, 201864.8565.7064.8565.0065.0099,400
Aug 31, 201864.7565.0564.5564.9064.90137,100
Aug 30, 201864.4065.0164.3564.6064.60115,700
Aug 29, 201863.6064.4563.3064.4064.40146,500
Aug 28, 201863.2063.7562.7063.5063.50166,700
Aug 27, 201863.7563.7562.5063.0563.05122,600
Aug 24, 201864.0564.0563.2563.6563.65127,300
Aug 23, 201863.4564.1063.4563.9063.9082,500
Aug 22, 201864.2564.3563.4063.7063.7079,800
Aug 21, 201864.4064.5063.8064.3064.30121,400
Aug 20, 201865.2065.4564.4064.5064.5090,800
Aug 17, 201865.0065.6064.9065.1065.10102,100
Aug 16, 201864.5065.2564.3065.1065.1068,900
Aug 15, 201864.5065.2564.2064.5064.5078,000
Aug 14, 201863.7565.0563.7564.3564.3592,300
Aug 13, 201863.4064.0563.2563.8563.85136,000
Aug 10, 201863.5564.6063.4063.5063.50137,900
Aug 09, 201862.5063.9062.3863.6063.60140,500
Aug 08, 201862.8062.9361.5062.6062.60183,500
Aug 07, 201864.4064.5561.8063.1563.15165,700
Aug 06, 201864.5565.1564.4264.9564.95112,100
Aug 03, 201864.8064.9564.3064.5564.5584,500
Aug 02, 201864.1564.9363.8564.7564.7573,000
Aug 01, 201864.9064.9063.4064.1564.15114,000
Jul 31, 201864.5065.4064.3565.1565.15154,100
Jul 30, 201864.1064.8063.7064.3064.30203,700
Jul 30, 20180.4725 Dividend
Jul 27, 201865.1065.4063.9564.6064.13136,800
Jul 26, 201864.4565.3564.4565.2564.77109,200
Jul 25, 201863.8064.4563.4064.2563.78163,900
Jul 24, 201863.7564.1562.6563.8063.3384,900
Jul 23, 201863.8564.0563.3063.7563.2871,700
Jul 20, 201864.1564.4063.6064.0563.5873,400
Jul 19, 201862.8564.6062.8564.2063.73112,500
Jul 18, 201863.2563.4562.7563.3562.89101,400
Jul 17, 201863.9563.9563.3863.4562.99110,100
Jul 16, 201864.2064.5063.7063.9563.48103,200
Jul 13, 201864.9065.1064.0064.3063.83101,200
Jul 12, 201864.6564.8864.3064.7564.2883,100
Jul 11, 201864.5065.0564.4564.6564.18101,600
Jul 10, 201863.9564.7563.7064.5064.03132,300
Jul 09, 201866.5566.5563.8564.0563.58129,500
Jul 06, 201865.9066.6065.8066.5566.0685,000
Jul 05, 201865.1066.0864.8565.9065.42123,200
Jul 03, 201864.4565.7564.4565.0564.5767,600
Jul 02, 201863.7564.5063.5364.4563.98109,700
Jun 29, 201864.6564.7063.8063.8063.33119,000
Jun 28, 201864.1065.2864.1064.7064.23146,900
Jun 27, 201864.0064.2563.5064.1063.63148,400
Jun 26, 201863.5564.2563.5063.9063.43152,700
Jun 25, 201862.6063.9561.8063.7063.23111,500
Jun 22, 201862.6063.0562.2562.6562.19159,700
Jun 21, 201862.0562.7561.8562.4561.99113,300
Jun 20, 201861.5562.2061.1362.1061.6589,700
Jun 19, 201860.7561.6060.7561.4561.0094,200
Jun 18, 201859.8060.9559.8060.7060.26124,200
Jun 15, 201859.0559.8058.7059.8059.36251,600
Jun 14, 201858.2559.1058.2059.0558.6297,700
Jun 13, 201858.1058.5557.7558.1057.6888,800
Jun 12, 201857.0558.2057.0558.0557.63153,000
Jun 11, 201857.8558.2056.9057.2056.78111,900
Jun 08, 201858.0058.4057.7557.9057.4897,800
Jun 07, 201857.9558.5057.6558.1057.68146,200
Jun 06, 201859.0059.3057.8558.0557.63146,000
Jun 05, 201859.8559.8558.9559.1058.67146,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...