Northwest Natural Holding

AI Score

0

Unlock

39.68
-0.18 (-0.45%)
Jan 23, 2025, 12:27 PM - Market open

NWN Stock Price History

Date Open High Low Close Change % Change Volume
Jan 22, 2025 41.04 41.04 39.74 39.86 -1.36 -3.30% 212,482
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
Dec 16, 2024 41.64 41.83 41.28 41.29 -0.52 -1.24% 185,026
Dec 13, 2024 41.44 41.82 41.00 41.81 0.24 0.58% 228,400
Dec 12, 2024 41.99 42.36 41.55 41.57 -0.27 -0.65% 154,146
Dec 11, 2024 42.12 42.18 41.77 41.84 -0.13 -0.31% 198,700
Dec 10, 2024 41.80 42.35 41.51 41.97 0.21 0.50% 159,028
Dec 9, 2024 42.15 42.49 41.68 41.76 -0.14 -0.33% 184,326
Dec 6, 2024 42.36 42.53 41.60 41.90 -0.40 -0.95% 141,726
Dec 5, 2024 42.70 42.90 42.24 42.30 -0.63 -1.47% 133,730
Dec 4, 2024 42.95 43.09 42.67 42.93 -0.01 -0.02% 134,202
Dec 3, 2024 43.49 43.57 42.92 42.94 -0.32 -0.74% 161,013
Dec 2, 2024 43.74 43.74 42.71 43.26 -0.56 -1.28% 261,403
Nov 29, 2024 43.62 44.00 43.53 43.82 0.48 1.11% 106,245
Nov 27, 2024 43.59 44.11 43.24 43.34 0.05 0.12% 234,100
Nov 26, 2024 43.62 43.63 42.92 43.29 -0.56 -1.28% 166,625
Nov 25, 2024 44.00 44.25 43.60 43.85 0.07 0.16% 326,500
Nov 22, 2024 43.27 43.98 43.07 43.78 0.57 1.32% 201,000
Nov 21, 2024 42.39 43.30 42.08 43.21 1.09 2.59% 229,939
Nov 20, 2024 41.84 42.17 41.44 42.12 0.28 0.67% 163,400
Nov 19, 2024 41.49 41.84 41.03 41.84 0.23 0.55% 174,535
Nov 18, 2024 41.03 41.87 41.03 41.61 0.46 1.12% 213,200
Nov 15, 2024 40.83 41.30 40.55 41.15 0.52 1.28% 211,100
Nov 14, 2024 41.61 41.67 40.38 40.63 -0.66 -1.60% 292,100
Nov 13, 2024 41.63 42.16 41.24 41.29 -0.34 -0.82% 237,700
Nov 12, 2024 41.35 42.56 41.28 41.63 0.19 0.46% 272,400
Nov 11, 2024 41.31 41.90 41.00 41.44 0.56 1.37% 188,249
Nov 8, 2024 40.56 41.23 40.32 40.88 0.52 1.29% 236,304
Nov 7, 2024 40.76 41.18 40.32 40.36 -0.55 -1.34% 190,600