Advertisement
Advertisement
U.S. Markets close in 2 hrs 25 mins
Advertisement
Advertisement
Advertisement
Advertisement

Northwest Natural Holding Company (NWN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
47.050.00 (0.00%)
As of 1:23PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 202147.0047.1046.5247.0547.0558,645
Oct 21, 202147.4047.5546.7047.0547.05135,400
Oct 20, 202146.9847.8146.8547.4847.4898,000
Oct 19, 202146.8446.9846.1146.9246.9294,900
Oct 18, 202147.3247.3746.5046.6246.62109,900
Oct 15, 202147.9448.2547.3847.4047.40165,500
Oct 14, 202147.4247.5847.1047.4647.4682,000
Oct 13, 202146.8347.2946.2747.0847.0893,300
Oct 12, 202146.9147.1846.5446.7346.7387,400
Oct 11, 202147.0047.6746.5246.6146.6181,200
Oct 08, 202147.2247.2246.5546.8346.8370,100
Oct 07, 202147.4047.5446.7847.0147.01110,200
Oct 06, 202146.8447.3245.8747.3047.30121,700
Oct 05, 202147.3347.4746.8947.1047.10141,300
Oct 04, 202146.3447.3446.3347.2147.21106,800
Oct 01, 202146.4046.8945.8046.3446.34101,800
Sep 30, 202146.9446.9445.7745.9945.9990,400
Sep 29, 202145.7746.8145.6646.6346.6390,700
Sep 28, 202146.1746.2545.0945.7345.73111,300
Sep 27, 202146.1447.6246.0046.0546.05123,800
Sep 24, 202146.9947.3246.2246.2646.2697,500
Sep 23, 202146.6947.5846.6946.9046.9093,700
Sep 22, 202147.3847.7846.9847.2447.2478,900
Sep 21, 202147.9148.1947.1147.1347.13123,500
Sep 20, 202147.5648.4747.0547.6947.69110,900
Sep 17, 202148.0748.2347.3247.9647.96469,400
Sep 16, 202148.1548.3147.2247.8747.87109,300
Sep 15, 202148.0548.8047.8548.1548.15120,200
Sep 14, 202149.1049.1047.7148.1448.14136,800
Sep 13, 202149.4650.3548.5549.0749.07117,200
Sep 10, 202150.1050.3248.9349.2349.23148,500
Sep 09, 202150.8350.8350.0150.0250.02115,500
Sep 08, 202150.2551.2250.0051.1151.1190,100
Sep 07, 202150.8851.2050.4150.4650.46117,200
Sep 03, 202151.5651.6050.8351.0051.0099,800
Sep 02, 202151.9851.9951.5651.5951.5972,400
Sep 01, 202151.6152.0351.3251.9651.9678,700
Aug 31, 202151.3951.8851.2151.4551.4570,700
Aug 30, 202151.3451.5351.0951.3951.3968,300
Aug 27, 202150.5151.3050.5151.0851.08123,200
Aug 26, 202151.5051.5050.4250.4750.4790,400
Aug 25, 202152.0852.0851.5351.5951.5975,700
Aug 24, 202152.0152.0751.3751.9551.9599,500
Aug 23, 202152.4352.6251.7451.9551.95109,500
Aug 20, 202151.6252.4051.3652.3252.32110,200
Aug 19, 202151.6652.2651.6651.7851.78116,800
Aug 18, 202152.8253.0151.6351.9151.91103,900
Aug 17, 202152.8953.2252.5352.9052.9077,800
Aug 16, 202153.4753.8052.9953.0453.04108,000
Aug 13, 202152.8553.7052.6653.5353.53100,800
Aug 12, 202153.0653.0752.5652.6452.64101,800
Aug 11, 202153.0153.5752.8253.2653.2679,000
Aug 10, 202152.7953.0652.4052.8452.8489,700
Aug 09, 202153.4353.4352.6952.8652.8667,800
Aug 06, 202153.9554.2053.2953.4353.4397,100
Aug 05, 202154.3054.4852.8553.4853.4898,200
Aug 04, 202153.5153.9652.6353.7953.79155,600
Aug 03, 202153.3054.2052.9954.0654.06139,600
Aug 02, 202152.4753.5352.4053.0353.03111,600
Jul 30, 202153.0853.2752.1252.2952.29126,300
Jul 29, 202153.7453.7553.0553.1053.10118,200
Jul 29, 20210.48 Dividend
Jul 28, 202153.9954.0152.6353.7653.28152,600
Jul 27, 202152.5653.8452.0853.8453.36107,400
Jul 26, 202152.2452.8552.0052.8152.34123,400
Jul 23, 202150.9751.9950.9751.9551.4968,600
Jul 22, 202151.6451.7050.8351.0550.59113,400
Jul 21, 202152.4852.6951.7851.8651.40117,900
Jul 20, 202151.9453.0951.7652.2951.82142,700
Jul 19, 202152.6353.2951.1251.6551.19128,900
Jul 16, 202153.2053.7552.8252.8952.42105,100
Jul 15, 202151.9553.2051.8752.9452.4797,000
Jul 14, 202151.8952.3551.6452.1651.6994,900
Jul 13, 202152.0552.5251.7351.9651.50112,100
Jul 12, 202152.0652.3751.6352.3251.85142,600
Jul 09, 202151.7452.0951.2752.0051.54116,800
Jul 08, 202151.9952.1951.1151.3250.86126,400
Jul 07, 202151.8552.6151.5652.2851.81138,100
Jul 06, 202152.6152.6150.9352.1351.66127,100
Jul 02, 202153.0053.0052.1052.5352.0678,000
Jul 01, 202152.7153.2252.3852.8752.4096,000
Jun 30, 202152.5052.9852.1952.5252.05131,200
Jun 29, 202153.1253.5152.5352.6152.1491,700
Jun 28, 202153.3053.6052.8553.1252.65117,700
Jun 25, 202151.8153.3551.6653.3552.87597,100
Jun 24, 202151.7752.0851.3752.0151.5582,400
Jun 23, 202152.9452.9451.4151.7151.25139,400
Jun 22, 202153.4053.5552.6252.7652.29122,100
Jun 21, 202152.2953.6352.1753.3452.86129,700
Jun 18, 202154.5354.5352.0752.1751.70229,300
Jun 17, 202154.9555.2254.3654.7154.22105,800
Jun 16, 202155.2655.5054.4955.0154.5297,000
Jun 15, 202155.0555.3454.8355.2954.80132,800
Jun 14, 202155.4055.7054.9755.1054.61116,500
Jun 11, 202154.8155.2954.8155.2354.7483,600
Jun 10, 202154.8055.2454.7554.7554.2669,900
Jun 09, 202154.6555.1054.5054.9054.4188,300
Jun 08, 202154.4554.7954.1554.3253.83108,600
Jun 07, 202153.7854.6053.7254.4853.99118,700
Jun 04, 202154.2154.3453.6953.7753.29101,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement