Northwest Natural Holding Co. NWN
NYSE · Vereinigte Staaten · Versorger
$46,66-0,01 (-0,02 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $46,40 | -0,57 % | $46,46 | $46,60 | $45,75 | 101,59K |
| 2026-09-30 | $46,67 | -0,74 % | $47,21 | $47,26 | $46,65 | 259,50K |
| 2026-09-29 | $47,02 | +0,47 % | $46,44 | $47,12 | $46,44 | 211,70K |
| 2026-09-28 | $46,80 | -0,51 % | $47,22 | $47,25 | $46,37 | 228,70K |
| 2026-09-25 | $47,04 | +0,15 % | $47,00 | $47,21 | $46,44 | 272,60K |
| 2026-09-24 | $46,97 | -0,55 % | $47,45 | $47,50 | $46,78 | 265,10K |
| 2026-09-23 | $47,23 | -1,15 % | $47,58 | $47,71 | $46,86 | 289,70K |
| 2026-09-22 | $47,78 | -0,60 % | $48,08 | $48,40 | $47,75 | 249,60K |
| 2026-09-21 | $48,07 | -0,56 % | $48,40 | $48,66 | $47,96 | 263,40K |
| 2026-09-18 | $48,34 | -0,66 % | $48,87 | $48,87 | $47,92 | 998,80K |
| 2026-09-17 | $48,66 | -0,02 % | $48,96 | $49,02 | $48,46 | 278,10K |
| 2026-09-16 | $48,67 | +0,91 % | $48,59 | $48,90 | $48,18 | 273,50K |
| 2026-09-15 | $48,23 | -0,68 % | $48,51 | $48,60 | $47,96 | 333,90K |
| 2026-09-14 | $48,56 | +0,25 % | $48,98 | $49,04 | $48,27 | 251,90K |
| 2026-09-11 | $48,44 | -1,26 % | $49,45 | $49,50 | $48,32 | 224,00K |
| 2026-09-10 | $49,06 | -0,43 % | $49,50 | $49,60 | $48,79 | 208,80K |
| 2026-09-09 | $49,27 | -1,38 % | $50,02 | $50,02 | $48,68 | 255,50K |
| 2026-09-08 | $49,96 | +1,57 % | $48,98 | $50,00 | $48,98 | 196,00K |
| 2026-09-04 | $49,19 | -0,40 % | $49,15 | $49,70 | $49,02 | 174,80K |
| 2026-09-03 | $49,39 | +0,30 % | $49,54 | $49,56 | $49,00 | 136,90K |
| 2026-09-02 | $49,24 | -0,34 % | $49,60 | $49,60 | $48,72 | 165,10K |
| 2026-09-01 | $49,41 | +0,69 % | $49,31 | $49,43 | $48,77 | 229,90K |
| 2026-08-31 | $49,07 | -0,87 % | $49,09 | $49,77 | $48,77 | 239,20K |
| 2026-08-28 | $49,50 | -0,12 % | $49,97 | $50,20 | $49,06 | 162,80K |
| 2026-08-27 | $49,56 | -1,65 % | $49,82 | $49,83 | $49,07 | 107,30K |
| 2026-08-26 | $50,39 | +0,88 % | $49,96 | $50,57 | $49,73 | 190,40K |
| 2026-08-25 | $49,95 | -0,54 % | $50,36 | $50,36 | $49,87 | 155,70K |
| 2026-08-24 | $50,22 | +1,62 % | $49,66 | $50,25 | $49,29 | 190,00K |
| 2026-08-21 | $49,42 | -2,31 % | $50,68 | $50,89 | $49,39 | 523,20K |
| 2026-08-20 | $50,59 | -0,12 % | $50,76 | $51,08 | $50,49 | 193,80K |
| 2026-08-19 | $50,65 | -0,73 % | $51,32 | $51,60 | $50,58 | 185,10K |
| 2026-08-18 | $51,02 | +1,17 % | $50,98 | $51,41 | $50,58 | 272,40K |
| 2026-08-17 | $50,43 | -0,85 % | $50,60 | $50,90 | $50,33 | 219,20K |
| 2026-08-14 | $50,86 | +0,10 % | $50,86 | $51,10 | $50,59 | 144,30K |
| 2026-08-13 | $50,81 | +0,93 % | $50,55 | $50,99 | $50,53 | 172,40K |
| 2026-08-12 | $50,34 | +0,18 % | $50,10 | $50,61 | $50,06 | 186,90K |
| 2026-08-11 | $50,25 | +1,37 % | $49,71 | $50,33 | $49,61 | 186,50K |
| 2026-08-10 | $49,57 | -1,78 % | $50,25 | $50,28 | $49,35 | 252,30K |
| 2026-08-07 | $50,47 | -0,59 % | $51,29 | $51,32 | $50,06 | 235,80K |
| 2026-08-06 | $50,77 | +2,90 % | $49,87 | $50,81 | $49,85 | 329,40K |
| 2026-08-05 | $49,34 | +1,29 % | $49,60 | $49,60 | $48,14 | 238,00K |
| 2026-08-04 | $48,71 | -0,45 % | $48,53 | $48,89 | $48,15 | 246,80K |
| 2026-08-03 | $48,93 | +0,02 % | $48,97 | $49,44 | $48,65 | 246,00K |
| 2026-07-31 | $48,92 | -2,22 % | $48,93 | $49,37 | $48,66 | 270,30K |
| 2026-07-30 | $50,03 | -2,23 % | $51,00 | $51,51 | $49,80 | 168,90K |
| 2026-07-29 | $51,17 | -1,44 % | $52,07 | $52,44 | $51,00 | 295,10K |
| 2026-07-28 | $51,92 | +1,05 % | $51,91 | $52,78 | $51,61 | 211,10K |
| 2026-07-27 | $51,38 | -0,58 % | $51,19 | $51,84 | $51,19 | 131,00K |
| 2026-07-24 | $51,68 | +0,68 % | $51,71 | $52,21 | $51,38 | 137,90K |
| 2026-07-23 | $51,33 | -0,45 % | $50,90 | $51,83 | $50,89 | 301,90K |
| 2026-07-22 | $51,56 | +1,92 % | $51,01 | $51,56 | $50,91 | 164,20K |
| 2026-07-21 | $50,59 | -0,73 % | $51,26 | $51,26 | $50,26 | 173,50K |
| 2026-07-20 | $50,96 | -0,47 % | $51,27 | $52,17 | $50,51 | 142,30K |
| 2026-07-17 | $51,20 | -0,60 % | $52,23 | $52,99 | $50,88 | 246,20K |
| 2026-07-16 | $51,51 | +2,30 % | $50,68 | $51,74 | $50,68 | 267,80K |
| 2026-07-15 | $50,35 | -0,42 % | $50,43 | $50,84 | $50,00 | 138,30K |
| 2026-07-14 | $50,56 | -1,33 % | $51,32 | $51,49 | $50,56 | 176,20K |
| 2026-07-13 | $51,24 | +1,67 % | $50,70 | $51,54 | $50,52 | 280,20K |
| 2026-07-10 | $50,40 | +1,55 % | $49,58 | $50,45 | $49,58 | 150,10K |
| 2026-07-09 | $49,63 | -0,06 % | $49,53 | $49,96 | $49,31 | 268,20K |
| 2026-07-08 | $49,66 | -0,30 % | $49,81 | $50,32 | $49,38 | 277,40K |
| 2026-07-07 | $49,81 | +2,38 % | $49,07 | $50,48 | $49,07 | 179,40K |
| 2026-07-06 | $48,65 | -2,17 % | $48,88 | $49,66 | $48,62 | 217,70K |
| 2026-07-02 | $49,73 | +2,05 % | $49,10 | $49,83 | $49,10 | 208,70K |
| 2026-07-01 | $48,73 | -0,67 % | $49,40 | $49,58 | $48,59 | 284,80K |
| 2026-06-30 | $49,06 | -1,84 % | $49,83 | $50,73 | $49,03 | 262,40K |
| 2026-06-29 | $49,98 | -1,67 % | $50,68 | $50,68 | $49,71 | 325,80K |
| 2026-06-26 | $50,83 | +0,65 % | $50,95 | $51,50 | $50,65 | 1,06M |
| 2026-06-25 | $50,50 | -0,06 % | $50,38 | $51,11 | $49,58 | 259,60K |
| 2026-06-24 | $50,53 | +1,24 % | $50,00 | $51,57 | $50,00 | 459,10K |
| 2026-06-23 | $49,91 | +2,48 % | $49,02 | $49,94 | $48,79 | 229,50K |
| 2026-06-22 | $48,70 | -0,65 % | $48,77 | $49,44 | $48,66 | 269,30K |
| 2026-06-18 | $49,02 | +0,31 % | $48,88 | $49,48 | $48,49 | 802,90K |
| 2026-06-17 | $48,87 | -1,03 % | $49,13 | $49,33 | $48,39 | 232,90K |
| 2026-06-16 | $49,38 | -0,52 % | $50,07 | $50,40 | $49,05 | 261,60K |
| 2026-06-15 | $49,64 | -0,44 % | $49,24 | $49,90 | $49,04 | 253,60K |
| 2026-06-12 | $49,86 | +1,18 % | $49,45 | $50,10 | $49,33 | 169,30K |
| 2026-06-11 | $49,28 | -1,44 % | $50,10 | $50,70 | $49,28 | 246,60K |
| 2026-06-10 | $50,00 | +0,66 % | $50,18 | $50,68 | $49,81 | 206,90K |
| 2026-06-09 | $49,67 | +1,51 % | $49,12 | $50,23 | $48,69 | 371,20K |
| 2026-06-08 | $48,93 | -1,71 % | $49,75 | $50,21 | $48,93 | 226,40K |
| 2026-06-05 | $49,78 | +1,82 % | $49,31 | $50,35 | $49,11 | 230,00K |
| 2026-06-04 | $48,89 | +1,35 % | $49,00 | $49,25 | $48,43 | 232,60K |
| 2026-06-03 | $48,24 | -0,76 % | $48,66 | $49,33 | $48,20 | 229,80K |
| 2026-06-02 | $48,61 | +1,61 % | $47,67 | $48,79 | $47,67 | 223,50K |
| 2026-06-01 | $47,84 | -1,34 % | $48,28 | $48,28 | $47,57 | 251,60K |
| 2026-05-29 | $48,49 | -1,34 % | $48,92 | $49,09 | $48,40 | 338,20K |
| 2026-05-28 | $49,15 | -2,25 % | $50,23 | $50,46 | $49,15 | 246,40K |
| 2026-05-27 | $50,28 | +0,78 % | $49,82 | $52,30 | $49,82 | 547,20K |
| 2026-05-26 | $49,89 | -0,08 % | $49,93 | $50,36 | $49,41 | 242,80K |