Northwest Natural Holding Company (NWN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 38.34 | 38.86 | 38.04 | 38.79 | 38.79 | 251,600 |
| May 01, 2024 | 38.38 | 38.56 | 38.08 | 38.17 | 38.17 | 350,200 |
| Apr 30, 2024 | 38.12 | 38.48 | 37.70 | 38.15 | 38.15 | 201,400 |
| Apr 29, 2024 | 38.19 | 38.49 | 38.02 | 38.23 | 38.23 | 168,400 |
| Apr 29, 2024 | 0.488 Dividend | |||||
| Apr 26, 2024 | 38.59 | 39.20 | 38.19 | 38.32 | 37.83 | 307,900 |
| Apr 25, 2024 | 38.44 | 38.85 | 38.31 | 38.66 | 38.17 | 210,700 |
| Apr 24, 2024 | 38.05 | 38.61 | 37.71 | 38.58 | 38.09 | 344,000 |
| Apr 23, 2024 | 38.00 | 38.45 | 37.90 | 38.31 | 37.82 | 257,300 |
| Apr 22, 2024 | 37.60 | 38.17 | 37.40 | 38.00 | 37.52 | 231,900 |
| Apr 19, 2024 | 36.52 | 37.77 | 36.52 | 37.68 | 37.20 | 327,300 |
| Apr 18, 2024 | 36.09 | 36.69 | 35.99 | 36.59 | 36.12 | 187,600 |
| Apr 17, 2024 | 35.77 | 36.11 | 35.70 | 35.89 | 35.43 | 267,600 |
| Apr 16, 2024 | 35.64 | 35.73 | 35.25 | 35.51 | 35.06 | 244,900 |
| Apr 15, 2024 | 36.26 | 36.27 | 35.49 | 35.73 | 35.27 | 261,900 |
| Apr 12, 2024 | 35.96 | 36.26 | 35.80 | 36.13 | 35.67 | 239,100 |
| Apr 11, 2024 | 36.00 | 36.32 | 35.66 | 36.07 | 35.61 | 237,600 |
| Apr 10, 2024 | 36.36 | 36.37 | 35.41 | 35.71 | 35.26 | 345,500 |
| Apr 09, 2024 | 36.79 | 37.05 | 36.68 | 36.70 | 36.23 | 166,500 |
| Apr 08, 2024 | 36.50 | 36.98 | 36.50 | 36.78 | 36.31 | 204,800 |
| Apr 05, 2024 | 36.53 | 36.65 | 36.11 | 36.41 | 35.95 | 164,200 |
| Apr 04, 2024 | 37.36 | 37.36 | 36.57 | 36.75 | 36.28 | 195,200 |
| Apr 03, 2024 | 36.76 | 37.14 | 36.42 | 36.98 | 36.51 | 232,500 |
| Apr 02, 2024 | 36.79 | 37.14 | 36.68 | 36.81 | 36.34 | 304,200 |
| Apr 01, 2024 | 37.22 | 37.37 | 36.85 | 37.12 | 36.65 | 216,300 |
| Mar 28, 2024 | 36.72 | 37.30 | 36.67 | 37.22 | 36.75 | 327,300 |
| Mar 27, 2024 | 35.83 | 36.70 | 35.75 | 36.67 | 36.20 | 616,100 |
| Mar 26, 2024 | 36.42 | 36.59 | 35.58 | 35.60 | 35.15 | 323,200 |
| Mar 25, 2024 | 36.14 | 36.46 | 36.12 | 36.35 | 35.89 | 216,500 |
| Mar 22, 2024 | 36.75 | 36.75 | 35.87 | 35.89 | 35.43 | 266,900 |
| Mar 21, 2024 | 36.54 | 36.72 | 36.12 | 36.49 | 36.03 | 278,900 |
| Mar 20, 2024 | 36.15 | 36.69 | 36.00 | 36.46 | 36.00 | 213,300 |
| Mar 19, 2024 | 36.04 | 36.40 | 35.87 | 36.07 | 35.61 | 211,200 |
| Mar 18, 2024 | 36.44 | 36.74 | 35.76 | 35.89 | 35.43 | 316,100 |
| Mar 15, 2024 | 36.25 | 36.68 | 35.90 | 36.35 | 35.89 | 760,900 |
| Mar 14, 2024 | 36.67 | 36.86 | 35.81 | 36.16 | 35.70 | 461,800 |
| Mar 13, 2024 | 37.65 | 38.23 | 36.84 | 36.96 | 36.49 | 344,500 |
| Mar 12, 2024 | 38.14 | 38.14 | 37.38 | 37.73 | 37.25 | 243,100 |
| Mar 11, 2024 | 37.70 | 38.43 | 37.70 | 38.30 | 37.81 | 217,500 |
| Mar 08, 2024 | 37.84 | 37.99 | 37.51 | 37.70 | 37.22 | 202,500 |
| Mar 07, 2024 | 37.53 | 37.76 | 37.34 | 37.55 | 37.07 | 198,800 |
| Mar 06, 2024 | 37.44 | 37.58 | 37.10 | 37.38 | 36.90 | 223,300 |
| Mar 05, 2024 | 37.69 | 37.85 | 37.10 | 37.20 | 36.73 | 293,000 |
| Mar 04, 2024 | 36.78 | 37.69 | 36.78 | 37.68 | 37.20 | 288,100 |
| Mar 01, 2024 | 36.79 | 37.20 | 36.09 | 36.93 | 36.46 | 286,200 |
| Feb 29, 2024 | 37.43 | 37.43 | 36.71 | 36.74 | 36.27 | 527,200 |
| Feb 28, 2024 | 36.40 | 37.18 | 36.37 | 37.15 | 36.68 | 444,300 |
| Feb 27, 2024 | 36.79 | 36.82 | 36.32 | 36.57 | 36.10 | 482,800 |
| Feb 26, 2024 | 35.88 | 36.65 | 35.40 | 36.60 | 36.13 | 684,000 |
| Feb 23, 2024 | 37.85 | 38.01 | 35.60 | 35.85 | 35.39 | 912,000 |
| Feb 22, 2024 | 38.51 | 39.77 | 38.09 | 39.76 | 39.25 | 3,217,900 |
| Feb 21, 2024 | 39.22 | 39.71 | 38.58 | 38.87 | 38.37 | 602,700 |
| Feb 20, 2024 | 37.15 | 39.18 | 37.00 | 39.16 | 38.66 | 827,100 |
| Feb 16, 2024 | 35.96 | 36.62 | 35.62 | 36.49 | 36.03 | 263,800 |
| Feb 15, 2024 | 35.72 | 36.20 | 35.72 | 36.06 | 35.60 | 416,500 |
| Feb 14, 2024 | 35.27 | 35.65 | 35.00 | 35.53 | 35.08 | 206,000 |
| Feb 13, 2024 | 36.05 | 36.49 | 34.99 | 35.14 | 34.69 | 286,400 |
| Feb 12, 2024 | 35.24 | 36.67 | 35.24 | 36.62 | 36.15 | 276,800 |
| Feb 09, 2024 | 35.20 | 35.52 | 34.95 | 35.13 | 34.68 | 441,800 |
| Feb 08, 2024 | 35.50 | 35.73 | 35.12 | 35.36 | 34.91 | 368,700 |
| Feb 07, 2024 | 35.75 | 35.99 | 35.54 | 35.62 | 35.17 | 198,900 |
| Feb 06, 2024 | 35.77 | 36.10 | 35.56 | 35.75 | 35.29 | 300,700 |
| Feb 05, 2024 | 36.79 | 36.79 | 35.80 | 35.84 | 35.38 | 397,300 |
| Feb 02, 2024 | 36.88 | 37.24 | 36.40 | 36.94 | 36.47 | 288,200 |
| Feb 01, 2024 | 37.00 | 37.32 | 36.75 | 37.03 | 36.56 | 354,300 |
| Jan 31, 2024 | 37.92 | 37.92 | 36.61 | 36.86 | 36.39 | 787,600 |
| Jan 30, 2024 | 38.31 | 38.45 | 37.69 | 37.70 | 37.22 | 177,100 |
| Jan 30, 2024 | 0.488 Dividend | |||||
| Jan 29, 2024 | 38.82 | 39.02 | 38.41 | 38.98 | 38.00 | 200,500 |
| Jan 26, 2024 | 39.26 | 39.36 | 38.67 | 38.73 | 37.76 | 141,400 |
| Jan 25, 2024 | 38.85 | 39.10 | 38.52 | 38.99 | 38.01 | 201,600 |
| Jan 24, 2024 | 39.31 | 39.60 | 38.37 | 38.45 | 37.49 | 190,900 |
| Jan 23, 2024 | 38.85 | 39.27 | 38.83 | 39.00 | 38.02 | 256,300 |
| Jan 22, 2024 | 38.32 | 38.96 | 38.29 | 38.77 | 37.80 | 264,800 |
| Jan 19, 2024 | 37.95 | 38.09 | 37.42 | 38.00 | 37.05 | 173,200 |
| Jan 18, 2024 | 37.67 | 37.82 | 37.44 | 37.77 | 36.82 | 240,800 |
| Jan 17, 2024 | 37.75 | 38.05 | 37.32 | 37.71 | 36.76 | 208,700 |
| Jan 16, 2024 | 38.38 | 38.48 | 37.81 | 37.83 | 36.88 | 233,800 |
| Jan 12, 2024 | 38.86 | 38.96 | 38.22 | 38.43 | 37.47 | 144,100 |
| Jan 11, 2024 | 39.00 | 39.00 | 38.08 | 38.31 | 37.35 | 280,000 |
| Jan 10, 2024 | 39.16 | 39.48 | 38.88 | 39.19 | 38.21 | 215,400 |
| Jan 09, 2024 | 39.46 | 39.46 | 39.03 | 39.19 | 38.21 | 238,800 |
| Jan 08, 2024 | 39.38 | 39.66 | 39.19 | 39.63 | 38.64 | 178,200 |
| Jan 05, 2024 | 39.50 | 40.09 | 39.37 | 39.38 | 38.39 | 135,700 |
| Jan 04, 2024 | 40.06 | 40.23 | 39.68 | 39.69 | 38.69 | 154,700 |
| Jan 03, 2024 | 39.79 | 40.28 | 39.42 | 39.93 | 38.93 | 170,000 |
| Jan 02, 2024 | 38.91 | 39.91 | 38.70 | 39.68 | 38.68 | 199,800 |
| Dec 29, 2023 | 38.85 | 39.01 | 38.57 | 38.94 | 37.96 | 229,600 |
| Dec 28, 2023 | 39.07 | 39.35 | 38.83 | 39.02 | 38.04 | 147,500 |
| Dec 27, 2023 | 39.31 | 39.31 | 38.87 | 39.16 | 38.18 | 199,700 |
| Dec 26, 2023 | 39.05 | 39.33 | 38.95 | 39.11 | 38.13 | 129,800 |
| Dec 22, 2023 | 38.79 | 39.44 | 38.66 | 39.16 | 38.18 | 153,200 |
| Dec 21, 2023 | 38.24 | 38.62 | 38.04 | 38.52 | 37.55 | 218,000 |
| Dec 20, 2023 | 38.65 | 39.22 | 38.14 | 38.20 | 37.24 | 220,000 |
| Dec 19, 2023 | 38.21 | 38.67 | 38.07 | 38.62 | 37.65 | 221,900 |
| Dec 18, 2023 | 38.50 | 38.73 | 37.91 | 38.04 | 37.09 | 241,000 |
| Dec 15, 2023 | 39.45 | 39.45 | 38.37 | 38.43 | 37.47 | 1,044,300 |
| Dec 14, 2023 | 40.00 | 40.52 | 39.10 | 39.28 | 38.29 | 325,600 |
| Dec 13, 2023 | 38.30 | 39.97 | 38.03 | 39.76 | 38.76 | 374,800 |
| Dec 12, 2023 | 38.50 | 38.60 | 37.93 | 38.38 | 37.42 | 173,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.