Advertisement
U.S. markets closed

Northwest Natural Holding Company (NWN)

NYSE - NYSE Delayed Price. Currency in USD
35.89-0.46 (-1.27%)
At close: 04:00PM EDT
35.89 0.00 (0.00%)
After hours: 05:48PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202436.4436.7435.7635.8935.89316,100
Mar 15, 202436.2536.6835.9036.3536.35760,900
Mar 14, 202436.6736.8635.8136.1636.16461,800
Mar 13, 202437.6538.2336.8436.9636.96344,500
Mar 12, 202438.1438.1437.3837.7337.73243,100
Mar 11, 202437.7038.4337.7038.3038.30217,500
Mar 08, 202437.8437.9937.5137.7037.70202,500
Mar 07, 202437.5337.7637.3437.5537.55198,800
Mar 06, 202437.4437.5837.1037.3837.38223,300
Mar 05, 202437.6937.8537.1037.2037.20293,000
Mar 04, 202436.7837.6936.7837.6837.68288,100
Mar 01, 202436.7937.2036.0936.9336.93286,200
Feb 29, 202437.4337.4336.7136.7436.74527,200
Feb 28, 202436.4037.1836.3737.1537.15444,300
Feb 27, 202436.7936.8236.3236.5736.57482,800
Feb 26, 202435.8836.6535.4036.6036.60684,000
Feb 23, 202437.8538.0135.6035.8535.85912,000
Feb 22, 202438.5139.7738.0939.7639.763,217,900
Feb 21, 202439.2239.7138.5838.8738.87602,700
Feb 20, 202437.1539.1837.0039.1639.16827,100
Feb 16, 202435.9636.6235.6236.4936.49263,800
Feb 15, 202435.7236.2035.7236.0636.06416,500
Feb 14, 202435.2735.6535.0035.5335.53206,000
Feb 13, 202436.0536.4934.9935.1435.14286,400
Feb 12, 202435.2436.6735.2436.6236.62276,800
Feb 09, 202435.2035.5234.9535.1335.13441,800
Feb 08, 202435.5035.7335.1235.3635.36368,700
Feb 07, 202435.7535.9935.5435.6235.62198,900
Feb 06, 202435.7736.1035.5635.7535.75300,700
Feb 05, 202436.7936.7935.8035.8435.84397,300
Feb 02, 202436.8837.2436.4036.9436.94288,200
Feb 01, 202437.0037.3236.7537.0337.03354,300
Jan 31, 202437.9237.9236.6136.8636.86787,600
Jan 30, 202438.3138.4537.6937.7037.70177,100
Jan 30, 20240.488 Dividend
Jan 29, 202438.8239.0238.4138.9838.49200,500
Jan 26, 202439.2639.3638.6738.7338.25141,400
Jan 25, 202438.8539.1038.5238.9938.50201,600
Jan 24, 202439.3139.6038.3738.4537.97190,900
Jan 23, 202438.8539.2738.8339.0038.51256,300
Jan 22, 202438.3238.9638.2938.7738.28264,800
Jan 19, 202437.9538.0937.4238.0037.52173,200
Jan 18, 202437.6737.8237.4437.7737.30240,800
Jan 17, 202437.7538.0537.3237.7137.24208,700
Jan 16, 202438.3838.4837.8137.8337.36233,800
Jan 12, 202438.8638.9638.2238.4337.95144,100
Jan 11, 202439.0039.0038.0838.3137.83280,000
Jan 10, 202439.1639.4838.8839.1938.70215,400
Jan 09, 202439.4639.4639.0339.1938.70238,800
Jan 08, 202439.3839.6639.1939.6339.13178,200
Jan 05, 202439.5040.0939.3739.3838.89135,700
Jan 04, 202440.0640.2339.6839.6939.19154,700
Jan 03, 202439.7940.2839.4239.9339.43170,000
Jan 02, 202438.9139.9138.7039.6839.18199,800
Dec 29, 202338.8539.0138.5738.9438.45229,600
Dec 28, 202339.0739.3538.8339.0238.53147,500
Dec 27, 202339.3139.3138.8739.1638.67199,700
Dec 26, 202339.0539.3338.9539.1138.62129,800
Dec 22, 202338.7939.4438.6639.1638.67153,200
Dec 21, 202338.2438.6238.0438.5238.04218,000
Dec 20, 202338.6539.2238.1438.2037.72220,000
Dec 19, 202338.2138.6738.0738.6238.14221,900
Dec 18, 202338.5038.7337.9138.0437.56241,000
Dec 15, 202339.4539.4538.3738.4337.951,044,300
Dec 14, 202340.0040.5239.1039.2838.79325,600
Dec 13, 202338.3039.9738.0339.7639.26374,800
Dec 12, 202338.5038.6037.9338.3837.90173,000
Dec 11, 202338.5038.7038.2638.6038.12216,300
Dec 08, 202338.6338.8738.3738.6338.15190,600
Dec 07, 202338.3038.7337.9738.5838.10173,000
Dec 06, 202337.9038.4037.7638.3137.83195,900
Dec 05, 202338.0738.1137.5737.7337.26225,500
Dec 04, 202337.2238.2637.1338.1837.70223,400
Dec 01, 202336.4737.3336.4237.3036.83239,800
Nov 30, 202336.4636.8036.0636.6236.16243,800
Nov 29, 202336.7337.0436.0836.3735.91298,600
Nov 28, 202336.6736.9536.3536.7036.24166,100
Nov 27, 202336.4736.8336.1636.7336.27201,100
Nov 24, 202336.7636.7636.3536.4736.0187,200
Nov 22, 202336.5136.7336.1636.6536.19140,300
Nov 21, 202336.8136.8136.0936.3035.85169,900
Nov 20, 202337.2237.2536.5336.7336.27253,700
Nov 17, 202337.4537.4736.8737.2236.75195,600
Nov 16, 202337.5737.5736.8737.1536.68190,500
Nov 15, 202337.1337.9737.0037.3636.89291,000
Nov 14, 202336.5337.4636.5337.2636.791,145,100
Nov 13, 202336.1836.2035.7435.7535.30176,300
Nov 10, 202336.1836.3435.7236.2035.75229,600
Nov 09, 202336.7236.7236.1036.1135.66224,300
Nov 08, 202337.3037.6036.3036.7136.25250,300
Nov 07, 202337.9637.9637.2137.3436.87207,900
Nov 06, 202338.8938.9937.7437.7537.28311,600
Nov 03, 202339.0940.0938.7539.3438.85215,200
Nov 02, 202337.6938.6937.6938.5838.10184,100
Nov 01, 202336.7337.6636.5937.4636.99157,900
Oct 31, 202336.2636.7236.0836.7136.25217,000
Oct 30, 202336.7637.1736.0736.2935.84149,600
Oct 30, 20230.488 Dividend
Oct 27, 202337.5637.7136.6937.0536.10195,600
Oct 26, 202337.9138.3437.5837.6636.70217,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...