Northwest Natural Holding (NWN)
NYSE: NWN
· Real-Time Price · USD
44.68
0.99 (2.27%)
At close: Sep 26, 2025, 3:59 PM
44.76
0.18%
After-hours: Sep 26, 2025, 07:22 PM EDT
NWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 43.86 | 44.67 | 43.73 | 44.65 | 44.65 | 2.20% | 230,301 |
| Sep 25, 2025 | 43.82 | 44.09 | 43.62 | 43.69 | 43.69 | 0.21% | 181,600 |
| Sep 24, 2025 | 43.51 | 43.87 | 43.35 | 43.60 | 43.60 | 0.05% | 276,400 |
| Sep 23, 2025 | 42.70 | 43.71 | 42.68 | 43.58 | 43.58 | 1.77% | 203,200 |
| Sep 22, 2025 | 42.50 | 42.94 | 42.38 | 42.82 | 42.82 | 0.68% | 197,147 |
| Sep 19, 2025 | 42.53 | 42.62 | 42.30 | 42.53 | 42.53 | 0.33% | 536,465 |
| Sep 18, 2025 | 42.00 | 42.68 | 41.65 | 42.39 | 42.39 | 0.57% | 233,100 |
| Sep 17, 2025 | 41.62 | 42.70 | 41.51 | 42.15 | 42.15 | 1.32% | 253,600 |
| Sep 16, 2025 | 41.63 | 41.90 | 41.50 | 41.60 | 41.60 | -0.57% | 230,046 |
| Sep 15, 2025 | 42.28 | 42.34 | 41.80 | 41.84 | 41.84 | -1.02% | 170,028 |
| Sep 12, 2025 | 42.21 | 42.45 | 42.04 | 42.27 | 42.27 | 0.14% | 211,800 |
| Sep 11, 2025 | 41.47 | 42.26 | 41.25 | 42.21 | 42.21 | 1.78% | 259,835 |
| Sep 10, 2025 | 41.21 | 41.49 | 41.11 | 41.47 | 41.47 | 0.48% | 190,600 |
| Sep 9, 2025 | 40.98 | 41.45 | 40.90 | 41.27 | 41.27 | 0.19% | 222,900 |
| Sep 8, 2025 | 41.84 | 41.84 | 41.00 | 41.19 | 41.19 | -1.55% | 249,109 |
| Sep 5, 2025 | 41.55 | 41.93 | 41.41 | 41.84 | 41.84 | 0.70% | 263,818 |
| Sep 4, 2025 | 41.57 | 41.65 | 40.98 | 41.55 | 41.55 | 0.48% | 231,600 |
| Sep 3, 2025 | 41.20 | 41.51 | 41.11 | 41.35 | 41.35 | -0.17% | 206,100 |
| Sep 2, 2025 | 41.37 | 41.69 | 41.31 | 41.42 | 41.42 | -0.26% | 182,147 |
| Aug 29, 2025 | 41.27 | 41.60 | 41.20 | 41.53 | 41.53 | 0.56% | 193,421 |