Northwest Natural Holding (NWN)
42.39
1.51 (3.69%)
At close: Mar 03, 2025, 3:59 PM
42.95
1.32%
After-hours: Mar 03, 2025, 05:42 PM EST
NWN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 40.90 | 42.61 | 40.88 | 42.37 | 1.49 | 3.64% | 344,767 |
| Feb 28, 2025 | 40.62 | 40.89 | 40.32 | 40.88 | -0.26 | -0.63% | 319,258 |
| Feb 27, 2025 | 41.08 | 41.51 | 40.53 | 41.14 | -0.62 | -1.48% | 426,243 |
| Feb 26, 2025 | 41.56 | 42.01 | 41.47 | 41.76 | 0.02 | 0.05% | 284,402 |
| Feb 25, 2025 | 41.66 | 42.01 | 41.66 | 41.74 | 0.23 | 0.55% | 199,425 |
| Feb 24, 2025 | 41.60 | 42.03 | 41.40 | 41.51 | 0.09 | 0.22% | 241,800 |
| Feb 21, 2025 | 41.32 | 41.65 | 41.20 | 41.42 | 0.46 | 1.12% | 181,402 |
| Feb 20, 2025 | 41.02 | 41.27 | 40.80 | 40.96 | -0.38 | -0.92% | 162,400 |
| Feb 19, 2025 | 40.99 | 41.51 | 40.99 | 41.34 | 0.11 | 0.27% | 127,500 |
| Feb 18, 2025 | 40.80 | 41.40 | 40.70 | 41.23 | 0.59 | 1.45% | 150,716 |
| Feb 14, 2025 | 41.11 | 41.36 | 40.63 | 40.64 | -0.42 | -1.02% | 117,300 |
| Feb 13, 2025 | 40.90 | 41.10 | 40.82 | 41.06 | 0.24 | 0.59% | 154,000 |
| Feb 12, 2025 | 40.40 | 40.94 | 40.24 | 40.82 | 0.00 | 0.00% | 152,215 |
| Feb 11, 2025 | 39.95 | 40.87 | 39.94 | 40.82 | 0.82 | 2.05% | 141,334 |
| Feb 10, 2025 | 40.06 | 40.19 | 39.69 | 40.00 | 0.01 | 0.03% | 140,700 |
| Feb 7, 2025 | 40.48 | 40.53 | 39.92 | 39.99 | -0.49 | -1.21% | 153,103 |
| Feb 6, 2025 | 40.37 | 40.61 | 40.30 | 40.48 | 0.07 | 0.17% | 150,130 |
| Feb 5, 2025 | 39.93 | 40.47 | 39.85 | 40.41 | 0.51 | 1.28% | 157,220 |
| Feb 4, 2025 | 39.54 | 40.02 | 39.20 | 39.90 | 0.08 | 0.20% | 268,117 |
| Feb 3, 2025 | 39.48 | 40.11 | 39.20 | 39.82 | -0.10 | -0.25% | 217,308 |
| Jan 31, 2025 | 40.00 | 40.26 | 39.76 | 39.92 | -0.57 | -1.41% | 244,226 |
| Jan 30, 2025 | 40.32 | 40.64 | 40.05 | 40.49 | 0.75 | 1.89% | 252,059 |
| Jan 29, 2025 | 40.36 | 40.65 | 39.61 | 39.74 | -0.62 | -1.54% | 218,600 |
| Jan 28, 2025 | 40.60 | 41.06 | 40.25 | 40.36 | -0.40 | -0.98% | 186,100 |
| Jan 27, 2025 | 40.45 | 41.16 | 40.35 | 40.76 | 0.88 | 2.21% | 361,700 |
| Jan 24, 2025 | 39.41 | 40.00 | 39.35 | 39.88 | 0.13 | 0.33% | 221,648 |
| Jan 23, 2025 | 39.82 | 39.97 | 39.45 | 39.75 | -0.11 | -0.28% | 173,427 |
| Jan 22, 2025 | 41.04 | 41.04 | 39.74 | 39.86 | -1.36 | -3.30% | 218,615 |
| Jan 21, 2025 | 40.75 | 41.55 | 40.75 | 41.22 | 0.81 | 2.00% | 207,058 |
| Jan 17, 2025 | 40.18 | 40.50 | 40.02 | 40.41 | 0.26 | 0.65% | 266,929 |
| Jan 16, 2025 | 39.38 | 40.16 | 39.38 | 40.15 | 0.79 | 2.01% | 202,529 |
| Jan 15, 2025 | 39.93 | 40.11 | 39.03 | 39.36 | -0.08 | -0.20% | 255,334 |
| Jan 14, 2025 | 38.91 | 39.47 | 38.88 | 39.44 | 0.72 | 1.86% | 231,600 |
| Jan 13, 2025 | 38.34 | 38.81 | 38.17 | 38.72 | 0.41 | 1.07% | 203,109 |
| Jan 10, 2025 | 38.65 | 38.95 | 38.03 | 38.31 | -0.86 | -2.20% | 172,804 |
| Jan 8, 2025 | 38.44 | 39.24 | 38.33 | 39.17 | 0.59 | 1.53% | 155,100 |
| Jan 7, 2025 | 38.67 | 39.04 | 38.27 | 38.58 | -0.11 | -0.28% | 174,742 |
| Jan 6, 2025 | 39.69 | 39.71 | 38.57 | 38.69 | -1.00 | -2.52% | 202,432 |
| Jan 3, 2025 | 39.53 | 39.75 | 39.12 | 39.69 | 0.17 | 0.43% | 138,300 |
| Jan 2, 2025 | 39.90 | 39.98 | 39.22 | 39.52 | -0.04 | -0.10% | 158,460 |
| Dec 31, 2024 | 39.48 | 40.00 | 39.26 | 39.56 | 0.19 | 0.48% | 159,900 |
| Dec 30, 2024 | 39.35 | 39.55 | 39.18 | 39.37 | -0.11 | -0.28% | 134,052 |
| Dec 27, 2024 | 39.52 | 39.83 | 39.26 | 39.48 | -0.28 | -0.70% | 160,600 |
| Dec 26, 2024 | 39.42 | 39.80 | 39.31 | 39.76 | 0.08 | 0.20% | 186,620 |
| Dec 24, 2024 | 39.51 | 39.78 | 39.32 | 39.68 | 0.18 | 0.46% | 84,700 |
| Dec 23, 2024 | 39.60 | 39.60 | 39.05 | 39.50 | -0.07 | -0.18% | 180,200 |
| Dec 20, 2024 | 39.28 | 40.10 | 39.25 | 39.57 | -0.04 | -0.10% | 949,900 |
| Dec 19, 2024 | 39.29 | 39.86 | 39.25 | 39.61 | 0.40 | 1.02% | 277,100 |
| Dec 18, 2024 | 41.02 | 41.22 | 39.12 | 39.21 | -1.82 | -4.44% | 368,600 |
| Dec 17, 2024 | 41.09 | 41.43 | 40.88 | 41.03 | -0.26 | -0.63% | 207,100 |