Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Northwest Natural Holding Company (NWN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.89-0.37 (-0.78%)
At close: 04:00PM EDT
47.22 +0.33 (+0.70%)
After hours: 05:14PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202247.0747.0746.2846.8946.89190,200
Sep 22, 202247.0247.5846.6847.2647.26128,000
Sep 21, 202248.2148.6247.1747.2047.20154,000
Sep 20, 202248.0448.2247.3147.9147.91173,000
Sep 19, 202247.6848.5747.6148.4548.45149,000
Sep 16, 202247.9748.3947.6647.9247.92389,500
Sep 15, 202248.3248.6547.8447.9347.93201,200
Sep 14, 202247.8848.8747.8848.7048.70194,700
Sep 13, 202249.3049.4447.6547.8447.84185,500
Sep 12, 202249.0050.2048.7649.7349.73256,400
Sep 09, 202248.3248.9348.1148.6748.67143,900
Sep 08, 202249.0449.2548.1048.3048.30174,000
Sep 07, 202248.4849.6648.2849.4149.41224,200
Sep 06, 202247.6448.3347.5348.2948.29275,200
Sep 02, 202248.0048.5647.3347.4947.49186,800
Sep 01, 202247.5048.3847.1647.6747.67217,800
Aug 31, 202248.1348.1847.5247.6147.61323,200
Aug 30, 202249.7249.7247.6648.1348.13234,000
Aug 29, 202249.8250.1949.5049.7049.70189,100
Aug 26, 202250.3150.3449.6349.8949.89138,600
Aug 25, 202249.8250.2549.6150.1550.15178,500
Aug 24, 202250.4450.4449.1849.6249.62152,300
Aug 23, 202251.1951.4050.2050.4150.41170,400
Aug 22, 202252.5752.5751.1151.3851.38151,400
Aug 19, 202252.8253.1052.5452.7652.76125,900
Aug 18, 202253.4353.5452.7452.8652.86146,500
Aug 17, 202253.1353.4752.9453.1653.16143,300
Aug 16, 202253.0053.9752.9853.6753.67187,500
Aug 15, 202252.5053.1552.3653.1153.11184,800
Aug 12, 202251.9152.6551.6652.6552.65165,900
Aug 11, 202252.0752.1451.4851.6151.61158,400
Aug 10, 202252.4452.6951.6251.7251.72214,100
Aug 09, 202252.4853.0852.0052.3052.30203,400
Aug 08, 202252.7953.2052.0052.3352.33200,300
Aug 05, 202252.7253.1052.3452.5652.56196,300
Aug 04, 202254.6054.6052.9153.4153.41174,100
Aug 03, 202253.3553.4752.0053.3253.32175,700
Aug 02, 202253.6754.0853.3453.6153.61112,200
Aug 01, 202253.4053.8352.8553.5653.56113,300
Jul 29, 202253.4554.0453.4553.6753.67118,000
Jul 28, 202253.2753.7852.7953.6553.65142,400
Jul 27, 202252.8053.2952.7553.1553.15138,400
Jul 26, 202252.9153.4852.7053.0753.07104,700
Jul 25, 202252.2052.9352.0052.8652.86255,400
Jul 22, 202252.2752.3651.6352.2052.20167,800
Jul 21, 202252.1752.5451.5751.9151.91208,900
Jul 20, 202253.6753.9252.2652.9052.90212,400
Jul 19, 202253.3953.9853.2553.6353.63163,400
Jul 18, 202254.0054.0853.1053.1653.16116,900
Jul 15, 202253.8054.7253.0154.0554.05209,100
Jul 14, 202251.9153.3951.9153.2353.23154,900
Jul 13, 202252.0152.8951.9652.5852.58209,700
Jul 12, 202252.4053.0151.7652.1552.15120,100
Jul 11, 202252.2652.8051.8052.4452.44156,800
Jul 08, 202252.7352.7351.8852.0652.06175,200
Jul 07, 202253.2553.3852.3752.7252.72328,600
Jul 06, 202251.6953.1251.6752.9652.96206,500
Jul 05, 202254.1954.1951.2751.8551.85240,000
Jul 01, 202253.2454.6052.8554.5854.58195,700
Jun 30, 202252.4653.2052.4653.1053.10234,300
Jun 29, 202253.1453.6052.6852.9552.95169,000
Jun 28, 202253.4854.1853.0053.1453.14285,200
Jun 27, 202252.6053.7152.6053.4853.48204,600
Jun 24, 202252.2153.4952.2152.3952.39767,800
Jun 23, 202251.9452.7551.7852.1252.12226,800
Jun 22, 202251.6252.7151.2752.0852.08214,800
Jun 21, 202251.5652.3951.0351.7651.76335,800
Jun 17, 202251.4351.9950.5751.6951.691,420,000
Jun 16, 202250.2851.0149.6950.8650.86428,700
Jun 15, 202250.9451.6350.5150.8150.81337,500
Jun 14, 202251.1951.7050.1050.8150.81257,500
Jun 13, 202253.3153.5651.2851.5151.51214,600
Jun 10, 202253.0454.3952.9154.0954.09265,500
Jun 09, 202254.4754.8953.2353.4253.42216,900
Jun 08, 202255.4755.5654.6554.7054.70182,900
Jun 07, 202255.3555.6654.8555.3255.32214,800
Jun 06, 202255.6255.7955.0855.4555.45241,500
Jun 03, 202255.5855.9754.9655.1855.18242,100
Jun 02, 202254.6955.8253.7055.7255.72267,900
Jun 01, 202254.3954.7653.5654.6254.62282,900
May 31, 202254.1654.4653.5754.2954.29294,100
May 27, 202254.6354.9053.9254.2554.25166,200
May 26, 202254.7954.9254.5054.7354.73175,600
May 25, 202254.8055.3554.1654.5454.54208,900
May 24, 202253.3155.1653.1355.1155.11518,000
May 23, 202252.4152.9351.9752.4852.48268,500
May 20, 202251.6251.9950.9751.7851.78231,400
May 19, 202250.9251.6350.3351.5251.52283,400
May 18, 202251.8252.4350.9751.0751.07416,300
May 17, 202250.9951.4350.0051.1051.10560,700
May 16, 202250.7651.1450.2550.7850.78245,200
May 13, 202250.2250.6349.2850.6350.63256,600
May 12, 202250.0550.1849.2250.1450.14232,400
May 11, 202249.4750.5349.2149.8249.82217,600
May 10, 202249.5850.1048.4349.2449.24187,600
May 09, 202249.0849.9748.7649.5449.54207,000
May 06, 202248.7449.8748.7449.3449.34246,500
May 05, 202249.0049.6448.3049.0249.02396,900
May 04, 202247.2849.3647.0049.1649.16227,600
May 03, 202247.5648.2047.2147.2747.27422,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement