NWN - Northwest Natural Holding Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201969.1369.6868.7969.5269.52130,000
Dec 10, 201968.2969.0768.2868.9768.97125,100
Dec 09, 201968.4668.6468.0468.5668.56211,800
Dec 06, 201968.8769.6768.2368.2368.23134,800
Dec 05, 201967.9368.8967.8268.7568.75208,900
Dec 04, 201967.8368.8567.8368.1368.13191,300
Dec 03, 201968.3368.6467.4967.7067.7095,600
Dec 02, 201968.5668.6068.1768.3768.37119,900
Nov 29, 201968.8069.4568.4968.7768.7798,500
Nov 27, 201968.5369.3968.5369.0669.06177,500
Nov 26, 201967.7668.8967.7068.6768.67182,700
Nov 25, 201967.0368.0567.0367.9467.94119,800
Nov 22, 201966.7667.4065.9267.0467.04127,600
Nov 21, 201965.8866.6865.4766.4766.47161,900
Nov 20, 201964.8265.8564.6865.8265.82189,500
Nov 19, 201965.2565.5865.0165.1665.16126,000
Nov 18, 201965.3466.0665.2265.2765.27107,000
Nov 15, 201965.5165.6564.8365.3965.39185,600
Nov 14, 201965.9966.3965.3265.3565.35103,900
Nov 13, 201964.8465.9464.8465.7165.71166,500
Nov 12, 201964.4765.2764.1964.8964.89131,400
Nov 11, 201964.6665.0064.3264.3664.36107,300
Nov 08, 201964.4265.2563.9464.7964.7990,500
Nov 07, 201965.5866.1864.1964.7164.71102,300
Nov 06, 201965.8266.5365.1565.5265.52184,100
Nov 05, 201965.5965.9662.8765.2465.24237,800
Nov 04, 201969.3069.3066.7966.9266.92100,500
Nov 01, 201969.5770.2569.0969.3569.35100,500
Oct 31, 201969.6170.2268.8369.3669.3678,600
Oct 30, 201968.9569.7168.7969.5869.5883,900
Oct 30, 20190.478 Dividend
Oct 29, 201969.4570.0369.1869.4268.94106,200
Oct 28, 201969.6670.3969.4469.7869.3084,300
Oct 25, 201971.2771.2769.9069.9369.4567,300
Oct 24, 201971.2371.2370.7071.0070.5173,400
Oct 23, 201971.3071.4570.6070.9170.4299,800
Oct 22, 201970.4371.3170.0170.9070.41150,400
Oct 21, 201970.2070.4269.7670.1169.6377,200
Oct 18, 201969.9270.2269.2569.9769.4980,700
Oct 17, 201969.9270.4669.3770.0669.58129,400
Oct 16, 201969.6670.2469.0769.6769.19102,700
Oct 15, 201970.1470.3368.9869.5469.06112,800
Oct 14, 201970.5470.5469.8570.0069.5290,600
Oct 11, 201969.5670.9769.2370.3669.88132,500
Oct 10, 201969.4569.8068.9569.5069.02115,100
Oct 09, 201969.4769.7568.8069.3768.8992,700
Oct 08, 201969.5769.6168.3768.9768.5099,200
Oct 07, 201969.7269.9669.2669.7769.29107,400
Oct 04, 201969.3570.4768.8169.9369.45140,900
Oct 03, 201969.5969.7568.6469.0768.5992,800
Oct 02, 201970.5270.8069.2669.6669.18126,700
Oct 01, 201970.9171.7270.5370.6070.11100,400
Sep 30, 201971.4172.2671.3471.3470.85262,000
Sep 27, 201971.8372.1071.1371.3370.84142,200
Sep 26, 201971.6971.8071.3071.3270.8392,300
Sep 25, 201971.0671.5370.7271.2770.78162,600
Sep 24, 201970.8071.2870.4470.8570.36181,600
Sep 23, 201971.0371.4670.6670.7170.22185,400
Sep 20, 201971.9472.2871.3271.4270.93333,000
Sep 19, 201972.1172.4171.4271.9071.40145,400
Sep 18, 201971.4771.8570.9771.5271.03125,200
Sep 17, 201971.2271.8271.1171.2970.80122,300
Sep 16, 201972.0472.2671.2471.4470.95108,200
Sep 13, 201971.1972.4570.8271.8171.32133,600
Sep 12, 201972.4072.7371.8172.0371.53125,400
Sep 11, 201969.9871.7069.7971.6471.15130,900
Sep 10, 201970.0170.8669.7069.8969.41121,400
Sep 09, 201970.1270.4169.6570.1169.6399,200
Sep 06, 201971.3671.3670.4470.5570.0673,000
Sep 05, 201971.3072.1670.8871.2470.75111,800
Sep 04, 201971.5672.1371.3971.7171.2289,200
Sep 03, 201971.2071.8370.9971.6471.15105,300
Aug 30, 201971.1071.4770.8571.3670.8790,600
Aug 29, 201970.7371.6170.7371.2670.7778,600
Aug 28, 201970.3070.9170.1870.5570.0691,100
Aug 27, 201971.0671.6670.2070.2469.76106,600
Aug 26, 201970.0170.6369.9370.6170.12103,700
Aug 23, 201971.2471.6169.7269.8569.37134,500
Aug 22, 201971.4571.9171.1371.3470.85109,400
Aug 21, 201971.3571.6470.5871.6471.1576,000
Aug 20, 201971.5871.6170.9371.4070.9182,200
Aug 19, 201971.8272.2971.0471.5471.0595,900
Aug 16, 201971.0072.4270.3971.9571.45112,900
Aug 15, 201970.6471.4570.2871.0970.60148,300
Aug 14, 201970.4770.6270.0470.4269.94125,700
Aug 13, 201969.9370.5869.8870.5070.0182,200
Aug 12, 201970.3170.5369.8570.0369.5558,100
Aug 09, 201971.0571.5270.2470.2469.76131,000
Aug 08, 201969.8471.4069.5571.2870.79135,100
Aug 07, 201970.5470.5469.2170.1069.62141,900
Aug 06, 201973.5073.5069.7170.7470.25182,500
Aug 05, 201971.4271.4269.4870.3369.85148,200
Aug 02, 201971.7772.1471.0171.1370.6498,800
Aug 01, 201971.3872.1671.1671.9171.41108,600
Jul 31, 201971.4772.6670.8071.4270.93207,800
Jul 30, 201971.3272.0071.1871.4470.95153,700
Jul 30, 20190.475 Dividend
Jul 29, 201971.4672.0771.2771.8870.91106,900
Jul 26, 201970.9171.8270.6071.5270.5684,700
Jul 25, 201971.1971.6370.5370.8869.93104,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...