Northwest Natural Holding Company Common Stock (NWN)

48.92
-0.62 (-1.25%)
NYSE· Last Trade: Aug 1st, 1:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202648.9349.3748.6648.92270,26348.92
7/30/202651.0051.5149.8050.03168,90649.54
7/29/202652.0752.4451.0051.17295,11750.67
7/28/202651.9152.7851.6051.92211,07451.41
7/27/202651.1951.8451.1951.38131,01250.87
7/24/202651.7152.2151.3851.68137,93651.17
7/23/202650.9051.8350.8951.33301,86650.82
7/22/202651.0151.5650.9151.56164,20951.05
7/21/202651.2651.2650.2650.59173,46450.09
7/20/202651.2752.1750.5150.96142,28050.46
7/17/202652.2352.9950.8851.20246,24850.70
7/16/202650.6851.7450.6851.51267,78951.00
7/15/202650.4350.8450.0050.35138,30749.85
7/14/202651.3251.4850.5650.56176,22750.06
7/13/202650.7051.5450.5251.24280,21350.74
7/10/202649.5850.4549.5850.40150,10049.90
7/09/202649.5349.9649.3149.63268,16549.14
7/08/202649.8150.3249.3849.66277,43649.17
7/07/202649.0750.4849.0749.81179,40249.32
7/06/202648.8849.6648.6248.65217,71348.17
7/02/202649.1049.8349.1049.73208,66249.24
7/01/202649.4049.5848.5948.73284,75548.25
6/30/202649.8350.7349.0349.06262,63048.58
6/29/202650.6850.6849.7149.98325,76249.49
6/26/202650.9551.5050.6550.831,059,13350.33
6/25/202650.3851.1149.5850.50259,62050.00
6/24/202650.0051.5750.0050.53459,11950.03
6/23/202649.0249.9448.7949.91229,48449.42
6/22/202648.7749.4448.6648.70269,39448.22
6/18/202648.8849.4848.4949.02802,89348.54
6/17/202649.1349.3348.3948.87232,90448.39
6/16/202650.0750.4049.0549.38261,57648.89
6/15/202649.2449.9049.0449.64253,55949.15
6/12/202649.4550.1049.3349.86169,28249.37
6/11/202650.1050.7049.2849.28246,58748.79
6/10/202650.1850.6849.8050.00206,96149.51
6/09/202649.1250.2348.6949.67371,16849.18
6/08/202649.7550.2148.9348.93226,39748.45
6/05/202649.3150.3549.1049.78229,96149.29
6/04/202649.0049.2548.4348.89232,62248.41
6/03/202648.6649.3348.2048.24229,82647.76
6/02/202647.6748.7947.6748.61223,53748.13
6/01/202648.2848.2847.5747.84251,60847.37
5/29/202648.9249.0948.4048.49338,21548.01
5/28/202650.2350.4649.1549.15246,35448.67
5/27/202649.8252.3049.8250.28547,15649.78
5/26/202649.9350.3649.4149.89242,78649.40
5/22/202649.5950.0249.4149.93216,14349.44
5/21/202650.4650.4649.5249.82194,35949.33
5/20/202650.2350.6749.8449.92282,75749.43
5/19/202649.5250.7249.4050.20295,15349.71
5/18/202648.9149.8848.8849.55269,78449.06
5/15/202650.5250.5248.3748.42269,57147.94
5/14/202650.3350.5149.5949.91322,63749.42
5/13/202649.8750.0949.2149.71357,90449.22
5/12/202650.1950.7849.9750.16226,13449.67
5/11/202650.8351.2950.3350.46316,81749.96
5/08/202650.5051.3550.2850.44315,44149.94
5/07/202648.9150.6148.4950.19423,31649.70
5/06/202651.5152.2648.4448.66446,05348.18
5/05/202653.1653.4352.6652.70167,99152.18
5/04/202652.5553.2152.0752.85202,75752.33
5/01/202653.5753.5752.6252.86153,73552.34