Northwest Natural Holding Company Common Stock (NWN)
55.60
-0.20 (-0.36%)
NYSE · Last Trade: Apr 11th, 4:14 AM EDT
Historical Prices For Northwest Natural Holding Company Common Stock (NWN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/10/2026 | 55.68 | 55.99 | 55.45 | 55.60 | 204,064 | 55.60 |
| 4/09/2026 | 55.00 | 55.99 | 54.81 | 55.80 | 293,077 | 55.80 |
| 4/08/2026 | 54.67 | 55.22 | 54.31 | 55.06 | 296,892 | 55.06 |
| 4/07/2026 | 54.60 | 55.41 | 54.30 | 55.04 | 274,018 | 55.04 |
| 4/06/2026 | 54.51 | 54.70 | 53.96 | 54.55 | 230,385 | 54.55 |
| 4/02/2026 | 54.00 | 54.70 | 53.66 | 54.66 | 204,250 | 54.66 |
| 4/01/2026 | 52.64 | 53.91 | 52.64 | 53.70 | 216,382 | 53.70 |
| 3/31/2026 | 53.82 | 54.00 | 52.74 | 53.22 | 243,424 | 53.22 |
| 3/30/2026 | 52.90 | 53.76 | 52.75 | 53.62 | 262,175 | 53.62 |
| 3/27/2026 | 52.89 | 53.32 | 52.44 | 52.83 | 227,488 | 52.83 |
| 3/26/2026 | 52.41 | 53.01 | 52.41 | 52.86 | 175,098 | 52.86 |
| 3/25/2026 | 52.73 | 52.73 | 51.70 | 52.47 | 448,722 | 52.47 |
| 3/24/2026 | 51.01 | 52.93 | 51.01 | 52.25 | 246,659 | 52.25 |
| 3/23/2026 | 52.40 | 52.69 | 51.48 | 52.15 | 324,765 | 52.15 |
| 3/20/2026 | 53.07 | 53.25 | 51.24 | 51.42 | 1,312,121 | 51.42 |
| 3/19/2026 | 52.40 | 53.39 | 52.40 | 53.06 | 387,340 | 53.06 |
| 3/18/2026 | 52.81 | 52.81 | 51.69 | 52.62 | 437,810 | 52.62 |
| 3/17/2026 | 53.56 | 53.56 | 52.27 | 52.40 | 231,448 | 52.40 |
| 3/16/2026 | 53.00 | 53.32 | 52.17 | 52.67 | 315,923 | 52.67 |
| 3/13/2026 | 52.36 | 52.75 | 51.67 | 52.56 | 287,685 | 52.56 |
| 3/12/2026 | 51.16 | 52.44 | 50.87 | 51.94 | 258,937 | 51.94 |
| 3/11/2026 | 51.50 | 51.77 | 50.98 | 51.52 | 258,968 | 51.52 |
| 3/10/2026 | 51.49 | 52.40 | 51.42 | 51.62 | 314,998 | 51.62 |
| 3/09/2026 | 51.94 | 52.42 | 51.10 | 52.29 | 268,876 | 52.29 |
| 3/06/2026 | 51.65 | 52.41 | 50.81 | 52.10 | 637,215 | 52.10 |
| 3/05/2026 | 52.53 | 52.53 | 51.49 | 52.06 | 328,604 | 52.06 |
| 3/04/2026 | 52.50 | 52.82 | 51.70 | 52.53 | 302,005 | 52.53 |
| 3/03/2026 | 52.06 | 52.91 | 51.04 | 52.50 | 351,587 | 52.50 |
| 3/02/2026 | 53.00 | 53.66 | 52.27 | 52.59 | 380,600 | 52.59 |
| 2/27/2026 | 50.58 | 53.48 | 50.40 | 53.04 | 600,178 | 53.04 |
| 2/26/2026 | 50.16 | 50.57 | 49.87 | 50.27 | 431,368 | 50.27 |
| 2/25/2026 | 49.95 | 50.05 | 48.72 | 49.99 | 311,337 | 49.99 |
| 2/24/2026 | 50.29 | 50.34 | 49.39 | 50.12 | 302,372 | 50.12 |
| 2/23/2026 | 50.33 | 50.94 | 49.86 | 50.14 | 191,628 | 50.14 |
| 2/20/2026 | 49.46 | 50.17 | 48.91 | 50.11 | 195,497 | 50.11 |
| 2/19/2026 | 49.65 | 49.70 | 48.95 | 49.30 | 446,830 | 49.30 |
| 2/18/2026 | 50.00 | 50.08 | 49.04 | 49.10 | 203,301 | 49.10 |
| 2/17/2026 | 50.50 | 50.90 | 50.07 | 50.20 | 223,998 | 50.20 |
| 2/13/2026 | 49.56 | 50.45 | 49.45 | 50.35 | 189,056 | 50.35 |
| 2/12/2026 | 49.19 | 49.94 | 48.92 | 49.82 | 272,253 | 49.82 |
| 2/11/2026 | 48.41 | 49.04 | 48.13 | 48.85 | 200,883 | 48.85 |
| 2/10/2026 | 47.69 | 48.62 | 47.47 | 48.31 | 152,923 | 48.31 |
| 2/09/2026 | 48.00 | 48.00 | 47.29 | 47.66 | 148,897 | 47.66 |
| 2/06/2026 | 48.93 | 49.24 | 48.07 | 48.07 | 241,983 | 48.07 |
| 2/05/2026 | 48.12 | 48.91 | 48.12 | 48.58 | 229,265 | 48.58 |
| 2/04/2026 | 48.10 | 48.40 | 47.58 | 47.80 | 211,293 | 47.80 |
| 2/03/2026 | 47.27 | 48.25 | 47.01 | 47.70 | 304,264 | 47.70 |
| 2/02/2026 | 46.67 | 47.47 | 46.56 | 47.35 | 319,311 | 47.35 |
| 1/30/2026 | 46.52 | 46.83 | 46.09 | 46.56 | 870,666 | 46.56 |
| 1/29/2026 | 46.35 | 47.19 | 46.35 | 47.05 | 242,377 | 47.05 |
| 1/28/2026 | 46.54 | 47.09 | 46.13 | 46.22 | 424,540 | 46.22 |
| 1/27/2026 | 46.44 | 46.96 | 46.34 | 46.90 | 221,430 | 46.90 |
| 1/26/2026 | 46.11 | 46.70 | 46.06 | 46.54 | 326,594 | 46.54 |
| 1/23/2026 | 46.77 | 46.81 | 45.70 | 45.83 | 313,056 | 45.83 |
| 1/22/2026 | 47.25 | 47.34 | 46.44 | 46.79 | 229,269 | 46.79 |
| 1/21/2026 | 46.95 | 47.25 | 46.65 | 47.12 | 463,495 | 47.12 |
| 1/20/2026 | 46.84 | 46.85 | 46.34 | 46.73 | 259,615 | 46.73 |
| 1/16/2026 | 46.77 | 47.05 | 46.41 | 46.97 | 310,839 | 46.97 |
| 1/15/2026 | 46.56 | 47.16 | 46.56 | 46.97 | 208,730 | 46.97 |
| 1/14/2026 | 46.17 | 46.60 | 46.00 | 46.48 | 296,563 | 46.48 |
| 1/13/2026 | 46.26 | 46.64 | 45.77 | 46.02 | 250,996 | 46.02 |
| 1/12/2026 | 46.12 | 46.62 | 45.86 | 46.25 | 299,753 | 46.25 |