Indicators

Markets:

News

Northwest Natural Holding Company Common Stock (NY:NWN)

52.97 -0.65 (-1.21%)

Streaming Delayed Price Updated: 10:12 AM EDT, Mar 31, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2026	52.90	53.76	52.75	53.62	262,175	+0.79(+1.50%)
Mar 27, 2026	52.89	53.32	52.44	52.83	227,488	-0.03(-0.06%)
Mar 26, 2026	52.41	53.01	52.41	52.86	175,098	+0.39(+0.74%)
Mar 25, 2026	52.73	52.73	51.70	52.47	448,722	+0.22(+0.42%)
Mar 24, 2026	51.01	52.93	51.01	52.25	246,659	+0.10(+0.19%)
Mar 23, 2026	52.40	52.69	51.48	52.15	324,765	+0.73(+1.42%)
Mar 20, 2026	53.07	53.25	51.24	51.42	1,312,121	-1.64(-3.09%)
Mar 19, 2026	52.40	53.39	52.40	53.06	387,340	+0.44(+0.84%)
Mar 18, 2026	52.81	52.81	51.69	52.62	437,810	+0.22(+0.42%)
Mar 17, 2026	53.56	53.56	52.27	52.40	231,448	-0.27(-0.51%)
Mar 16, 2026	53.00	53.32	52.17	52.67	315,923	+0.11(+0.21%)
Mar 13, 2026	52.36	52.75	51.67	52.56	287,685	+0.62(+1.19%)
Mar 12, 2026	51.16	52.44	50.87	51.94	258,937	+0.42(+0.82%)
Mar 11, 2026	51.50	51.77	50.98	51.52	258,968	-0.10(-0.19%)
Mar 10, 2026	51.49	52.40	51.42	51.62	314,998	-0.67(-1.28%)
Mar 09, 2026	51.94	52.42	51.10	52.29	268,876	+0.19(+0.36%)
Mar 06, 2026	51.65	52.41	50.81	52.10	637,215	+0.04(+0.08%)
Mar 05, 2026	52.53	52.53	51.49	52.06	328,604	-0.47(-0.89%)
Mar 04, 2026	52.50	52.82	51.70	52.53	302,005	+0.03(+0.06%)
Mar 03, 2026	52.06	52.91	51.04	52.50	351,587	-0.09(-0.17%)
Mar 02, 2026	53.00	53.66	52.27	52.59	380,600	-0.45(-0.85%)
Feb 27, 2026	50.58	53.48	50.40	53.04	600,178	+2.77(+5.51%)
Feb 26, 2026	50.16	50.57	49.87	50.27	431,368	+0.28(+0.56%)
Feb 25, 2026	49.95	50.05	48.72	49.99	311,337	-0.13(-0.26%)
Feb 24, 2026	50.29	50.34	49.39	50.12	302,372	-0.02(-0.04%)
Feb 23, 2026	50.33	50.94	49.86	50.14	191,628	+0.03(+0.06%)
Feb 20, 2026	49.46	50.17	48.91	50.11	195,497	+0.81(+1.64%)
Feb 19, 2026	49.65	49.70	48.95	49.30	446,830	+0.20(+0.41%)
Feb 18, 2026	50.00	50.08	49.04	49.10	203,301	-1.10(-2.19%)
Feb 17, 2026	50.50	50.90	50.07	50.20	223,998	-0.15(-0.30%)
Feb 13, 2026	49.56	50.45	49.45	50.35	189,056	+0.53(+1.06%)
Feb 12, 2026	49.19	49.94	48.92	49.82	272,253	+0.97(+1.99%)
Feb 11, 2026	48.41	49.04	48.13	48.85	200,883	+0.54(+1.12%)
Feb 10, 2026	47.69	48.62	47.47	48.31	152,923	+0.65(+1.36%)
Feb 09, 2026	48.00	48.00	47.29	47.66	148,897	-0.41(-0.85%)
Feb 06, 2026	48.93	49.24	48.07	48.07	241,983	-0.51(-1.05%)
Feb 05, 2026	48.12	48.91	48.12	48.58	229,265	+0.78(+1.63%)
Feb 04, 2026	48.10	48.40	47.58	47.80	211,293	+0.10(+0.21%)
Feb 03, 2026	47.27	48.25	47.01	47.70	304,264	+0.35(+0.74%)
Feb 02, 2026	46.67	47.47	46.56	47.35	319,311	+0.79(+1.70%)
Jan 30, 2026	46.52	46.83	46.09	46.56	870,666	+0.00(+0.01%)
Jan 29, 2026	45.86	46.70	45.86	46.56	244,943	+0.82(+1.80%)
Jan 28, 2026	46.05	46.60	45.65	45.74	429,035	-0.67(-1.45%)
Jan 27, 2026	45.95	46.47	45.85	46.41	223,774	+0.36(+0.77%)
Jan 26, 2026	45.63	46.21	45.58	46.05	330,052	+0.70(+1.55%)
Jan 23, 2026	46.28	46.32	45.22	45.35	316,371	-0.95(-2.05%)
Jan 22, 2026	46.75	46.84	45.95	46.30	231,696	-0.33(-0.70%)
Jan 21, 2026	46.46	46.75	46.16	46.63	468,403	+0.39(+0.83%)
Jan 20, 2026	46.35	46.36	45.86	46.24	262,364	-0.24(-0.51%)
Jan 16, 2026	46.28	46.56	45.93	46.48	314,130	+0.00(+0.00%)
Jan 15, 2026	46.07	46.66	46.07	46.48	210,940	+0.48(+1.05%)
Jan 14, 2026	45.69	46.12	45.52	45.99	299,703	+0.46(+1.00%)
Jan 13, 2026	45.78	46.15	45.29	45.54	253,653	-0.23(-0.50%)
Jan 12, 2026	45.64	46.13	45.38	45.77	302,927	+0.13(+0.28%)
Jan 09, 2026	46.52	46.91	45.64	45.64	296,029	-0.85(-1.83%)
Jan 08, 2026	46.09	47.15	46.09	46.49	197,269	+0.19(+0.41%)
Jan 07, 2026	46.15	46.44	45.86	46.30	304,008	+0.15(+0.32%)
Jan 06, 2026	45.78	46.44	45.78	46.15	203,515	+0.10(+0.21%)
Jan 05, 2026	46.06	46.26	45.21	46.05	315,218	-0.20(-0.43%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.