Northwest Natural Holding Company Common Stock (NWN)

52.82
+2.55 (5.07%)
NYSE · Last Trade: Feb 27th, 1:31 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Northwest Natural Holding Company Common Stock (NWN)

DateOpenHighLowCloseVolumeAdjusted Close
2/26/202650.1650.5749.8750.27431,36850.27
2/25/202649.9550.0548.7249.99311,33749.99
2/24/202650.2950.3449.3950.12302,37250.12
2/23/202650.3350.9449.8650.14191,62850.14
2/20/202649.4650.1748.9150.11195,49750.11
2/19/202649.6549.7048.9549.30446,83049.30
2/18/202650.0050.0849.0449.10203,30149.10
2/17/202650.5050.9050.0750.20223,99850.20
2/13/202649.5650.4549.4550.35189,05650.35
2/12/202649.1949.9448.9249.82272,25349.82
2/11/202648.4149.0448.1348.85200,88348.85
2/10/202647.6948.6247.4748.31152,92348.31
2/09/202648.0048.0047.2947.66148,89747.66
2/06/202648.9349.2448.0748.07241,98348.07
2/05/202648.1248.9148.1248.58229,26548.58
2/04/202648.1048.4047.5847.80211,29347.80
2/03/202647.2748.2547.0147.70304,26447.70
2/02/202646.6747.4746.5647.35319,31147.35
1/30/202646.5246.8346.0946.56870,66646.56
1/29/202646.3547.1946.3547.05242,37746.56
1/28/202646.5447.0946.1346.22424,54045.74
1/27/202646.4446.9646.3446.90221,43046.41
1/26/202646.1146.7046.0646.54326,59446.05
1/23/202646.7746.8145.7045.83313,05645.35
1/22/202647.2547.3446.4446.79229,26946.30
1/21/202646.9547.2546.6547.12463,49546.63
1/20/202646.8446.8546.3446.73259,61546.24
1/16/202646.7747.0546.4146.97310,83946.48
1/15/202646.5647.1646.5646.97208,73046.48
1/14/202646.1746.6046.0046.48296,56345.99
1/13/202646.2646.6445.7746.02250,99645.54
1/12/202646.1246.6245.8646.25299,75345.77
1/09/202647.0147.4146.1246.12292,92845.64
1/08/202646.5847.6546.5846.98195,20246.49
1/07/202646.6446.9346.3546.79300,82346.30
1/06/202646.2646.9346.2646.64201,38346.15
1/05/202646.5546.7545.6946.54311,91646.05
1/02/202646.6947.0846.3146.74240,37846.25
12/31/202546.8847.2346.5246.74190,03446.25
12/30/202547.0347.2646.8846.89157,08246.40
12/29/202546.9847.4246.8747.13192,20846.64
12/26/202547.0947.1846.6746.84143,54246.35
12/24/202546.8747.1646.7547.09113,67346.60
12/23/202547.0747.3646.8046.91229,50246.42
12/22/202546.2847.2646.2547.07223,52846.58
12/19/202547.0747.3446.2946.521,278,73246.03
12/18/202547.4847.6546.6447.46220,38646.96
12/17/202546.6947.6046.6647.40322,40546.90
12/16/202547.0047.1746.4146.88250,13546.39
12/15/202546.4847.0746.1246.88285,11146.39
12/12/202546.6346.9646.3546.78235,24846.29
12/11/202546.4946.9446.1746.44221,72845.95
12/10/202546.1046.4145.9246.15343,98645.67
12/09/202546.5046.7945.8846.07197,28045.59
12/08/202546.3046.7545.7346.19298,84845.71
12/05/202546.2346.4945.8346.24302,81245.76
12/04/202547.6748.1046.0946.21284,91145.73
12/03/202548.5248.8347.7147.86247,63547.36
12/02/202548.9049.5348.2648.28284,31347.77
12/01/202549.1449.4548.5248.92231,22348.41
11/28/202549.2349.4949.0149.47138,79848.95