Northwest Natural Holding Company Common Stock (NWN)
51.97
+1.70 (3.38%)
NYSE · Last Trade: Feb 27th, 11:28 AM EST
Historical Prices For Northwest Natural Holding Company Common Stock (NWN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 46.56 |
| 1/28/2026 | 46.54 | 47.09 | 46.13 | 46.22 | 424,540 | 45.74 |
| 1/27/2026 | 46.44 | 46.96 | 46.34 | 46.90 | 221,430 | 46.41 |
| 1/26/2026 | 46.11 | 46.70 | 46.06 | 46.54 | 326,594 | 46.05 |
| 1/23/2026 | 46.77 | 46.81 | 45.70 | 45.83 | 313,056 | 45.35 |
| 1/22/2026 | 47.25 | 47.34 | 46.44 | 46.79 | 229,269 | 46.30 |
| 1/21/2026 | 46.95 | 47.25 | 46.65 | 47.12 | 463,495 | 46.63 |
| 1/20/2026 | 46.84 | 46.85 | 46.34 | 46.73 | 259,615 | 46.24 |
| 1/16/2026 | 46.77 | 47.05 | 46.41 | 46.97 | 310,839 | 46.48 |
| 1/15/2026 | 46.56 | 47.16 | 46.56 | 46.97 | 208,730 | 46.48 |
| 1/14/2026 | 46.17 | 46.60 | 46.00 | 46.48 | 296,563 | 45.99 |
| 1/13/2026 | 46.26 | 46.64 | 45.77 | 46.02 | 250,996 | 45.54 |
| 1/12/2026 | 46.12 | 46.62 | 45.86 | 46.25 | 299,753 | 45.77 |
| 1/09/2026 | 47.01 | 47.41 | 46.12 | 46.12 | 292,928 | 45.64 |
| 1/08/2026 | 46.58 | 47.65 | 46.58 | 46.98 | 195,202 | 46.49 |
| 1/07/2026 | 46.64 | 46.93 | 46.35 | 46.79 | 300,823 | 46.30 |
| 1/06/2026 | 46.26 | 46.93 | 46.26 | 46.64 | 201,383 | 46.15 |
| 1/05/2026 | 46.55 | 46.75 | 45.69 | 46.54 | 311,916 | 46.05 |
| 1/02/2026 | 46.69 | 47.08 | 46.31 | 46.74 | 240,378 | 46.25 |
| 12/31/2025 | 46.88 | 47.23 | 46.52 | 46.74 | 190,034 | 46.25 |
| 12/30/2025 | 47.03 | 47.26 | 46.88 | 46.89 | 157,082 | 46.40 |
| 12/29/2025 | 46.98 | 47.42 | 46.87 | 47.13 | 192,208 | 46.64 |
| 12/26/2025 | 47.09 | 47.18 | 46.67 | 46.84 | 143,542 | 46.35 |
| 12/24/2025 | 46.87 | 47.16 | 46.75 | 47.09 | 113,673 | 46.60 |
| 12/23/2025 | 47.07 | 47.36 | 46.80 | 46.91 | 229,502 | 46.42 |
| 12/22/2025 | 46.28 | 47.26 | 46.25 | 47.07 | 223,528 | 46.58 |
| 12/19/2025 | 47.07 | 47.34 | 46.29 | 46.52 | 1,278,732 | 46.03 |
| 12/18/2025 | 47.48 | 47.65 | 46.64 | 47.46 | 220,386 | 46.96 |
| 12/17/2025 | 46.69 | 47.60 | 46.66 | 47.40 | 322,405 | 46.90 |
| 12/16/2025 | 47.00 | 47.17 | 46.41 | 46.88 | 250,135 | 46.39 |
| 12/15/2025 | 46.48 | 47.07 | 46.12 | 46.88 | 285,111 | 46.39 |
| 12/12/2025 | 46.63 | 46.96 | 46.35 | 46.78 | 235,248 | 46.29 |
| 12/11/2025 | 46.49 | 46.94 | 46.17 | 46.44 | 221,728 | 45.95 |
| 12/10/2025 | 46.10 | 46.41 | 45.92 | 46.15 | 343,986 | 45.67 |
| 12/09/2025 | 46.50 | 46.79 | 45.88 | 46.07 | 197,280 | 45.59 |
| 12/08/2025 | 46.30 | 46.75 | 45.73 | 46.19 | 298,848 | 45.71 |
| 12/05/2025 | 46.23 | 46.49 | 45.83 | 46.24 | 302,812 | 45.76 |
| 12/04/2025 | 47.67 | 48.10 | 46.09 | 46.21 | 284,911 | 45.73 |
| 12/03/2025 | 48.52 | 48.83 | 47.71 | 47.86 | 247,635 | 47.36 |
| 12/02/2025 | 48.90 | 49.53 | 48.26 | 48.28 | 284,313 | 47.77 |
| 12/01/2025 | 49.14 | 49.45 | 48.52 | 48.92 | 231,223 | 48.41 |
| 11/28/2025 | 49.23 | 49.49 | 49.01 | 49.47 | 138,798 | 48.95 |