Northwest Natural Holding Co. NWN
NYSE · United States · Utilities
$46.49-0.18 (-0.39%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $46.49 | -0.39% | $46.46 | $46.60 | $45.75 | 87.24K |
| 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 |