Northwest Natural Holding Company Common Stock (NWN)
48.49
-0.66 (-1.34%)
NYSE· Last Trade: May 30th, 12:59 PM EDT
Historical Prices For Northwest Natural Holding Company Common Stock (NWN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 48.92 | 49.09 | 48.40 | 48.49 | 338,215 | 48.49 |
| 5/28/2026 | 50.23 | 50.46 | 49.15 | 49.15 | 246,354 | 49.15 |
| 5/27/2026 | 49.82 | 52.30 | 49.82 | 50.28 | 547,156 | 50.28 |
| 5/26/2026 | 49.93 | 50.36 | 49.41 | 49.89 | 242,786 | 49.89 |
| 5/22/2026 | 49.59 | 50.02 | 49.41 | 49.93 | 216,143 | 49.93 |
| 5/21/2026 | 50.46 | 50.46 | 49.52 | 49.82 | 194,359 | 49.82 |
| 5/20/2026 | 50.23 | 50.67 | 49.84 | 49.92 | 282,757 | 49.92 |
| 5/19/2026 | 49.52 | 50.72 | 49.40 | 50.20 | 295,153 | 50.20 |
| 5/18/2026 | 48.91 | 49.88 | 48.88 | 49.55 | 269,784 | 49.55 |
| 5/15/2026 | 50.52 | 50.52 | 48.37 | 48.42 | 269,571 | 48.42 |
| 5/14/2026 | 50.33 | 50.51 | 49.59 | 49.91 | 322,637 | 49.91 |
| 5/13/2026 | 49.87 | 50.09 | 49.21 | 49.71 | 357,904 | 49.71 |
| 5/12/2026 | 50.19 | 50.78 | 49.97 | 50.16 | 226,134 | 50.16 |
| 5/11/2026 | 50.83 | 51.29 | 50.33 | 50.46 | 316,817 | 50.46 |
| 5/08/2026 | 50.50 | 51.35 | 50.28 | 50.44 | 315,441 | 50.44 |
| 5/07/2026 | 48.91 | 50.61 | 48.49 | 50.19 | 423,316 | 50.19 |
| 5/06/2026 | 51.51 | 52.26 | 48.44 | 48.66 | 446,053 | 48.66 |
| 5/05/2026 | 53.16 | 53.43 | 52.66 | 52.70 | 167,991 | 52.70 |
| 5/04/2026 | 52.55 | 53.21 | 52.07 | 52.85 | 202,757 | 52.85 |
| 5/01/2026 | 53.57 | 53.57 | 52.62 | 52.86 | 153,735 | 52.86 |
| 4/30/2026 | 52.49 | 53.32 | 52.49 | 53.00 | 232,596 | 53.00 |
| 4/29/2026 | 52.97 | 53.62 | 52.80 | 53.12 | 165,783 | 52.63 |
| 4/28/2026 | 53.01 | 54.54 | 53.01 | 53.37 | 136,465 | 52.87 |
| 4/27/2026 | 53.50 | 54.05 | 52.95 | 53.57 | 175,046 | 53.07 |
| 4/24/2026 | 53.34 | 53.87 | 53.00 | 53.36 | 254,615 | 52.86 |
| 4/23/2026 | 52.62 | 53.51 | 52.45 | 53.51 | 154,046 | 53.01 |
| 4/22/2026 | 52.44 | 52.58 | 51.88 | 52.18 | 153,257 | 51.70 |
| 4/21/2026 | 53.48 | 53.59 | 52.15 | 52.21 | 158,363 | 51.73 |
| 4/20/2026 | 54.03 | 54.43 | 53.32 | 53.35 | 189,020 | 52.85 |
| 4/17/2026 | 54.20 | 54.20 | 53.32 | 54.04 | 201,904 | 53.54 |
| 4/16/2026 | 54.09 | 54.73 | 53.91 | 54.53 | 140,505 | 54.02 |
| 4/15/2026 | 54.19 | 54.45 | 53.85 | 54.39 | 180,100 | 53.89 |
| 4/14/2026 | 54.44 | 54.78 | 53.62 | 54.58 | 143,919 | 54.07 |
| 4/13/2026 | 55.58 | 55.58 | 54.17 | 54.58 | 179,935 | 54.07 |
| 4/10/2026 | 55.68 | 55.99 | 55.45 | 55.60 | 204,064 | 55.08 |
| 4/09/2026 | 55.00 | 55.99 | 54.81 | 55.80 | 293,077 | 55.28 |
| 4/08/2026 | 54.67 | 55.22 | 54.31 | 55.06 | 296,892 | 54.55 |
| 4/07/2026 | 54.60 | 55.41 | 54.30 | 55.04 | 274,018 | 54.53 |
| 4/06/2026 | 54.51 | 54.70 | 53.96 | 54.55 | 230,385 | 54.04 |
| 4/02/2026 | 54.00 | 54.70 | 53.66 | 54.66 | 204,250 | 54.15 |
| 4/01/2026 | 52.64 | 53.91 | 52.64 | 53.70 | 216,382 | 53.20 |
| 3/31/2026 | 53.82 | 54.00 | 52.74 | 53.22 | 243,424 | 52.73 |
| 3/30/2026 | 52.90 | 53.76 | 52.75 | 53.62 | 262,175 | 53.12 |
| 3/27/2026 | 52.89 | 53.32 | 52.44 | 52.83 | 227,488 | 52.34 |
| 3/26/2026 | 52.41 | 53.01 | 52.41 | 52.86 | 175,098 | 52.37 |
| 3/25/2026 | 52.73 | 52.73 | 51.70 | 52.47 | 448,722 | 51.98 |
| 3/24/2026 | 51.01 | 52.93 | 51.01 | 52.25 | 246,659 | 51.77 |
| 3/23/2026 | 52.40 | 52.69 | 51.48 | 52.15 | 324,765 | 51.67 |
| 3/20/2026 | 53.07 | 53.25 | 51.24 | 51.42 | 1,312,121 | 50.94 |
| 3/19/2026 | 52.40 | 53.39 | 52.40 | 53.06 | 387,340 | 52.57 |
| 3/18/2026 | 52.81 | 52.81 | 51.69 | 52.62 | 437,810 | 52.13 |
| 3/17/2026 | 53.56 | 53.56 | 52.27 | 52.40 | 231,448 | 51.91 |
| 3/16/2026 | 53.00 | 53.32 | 52.17 | 52.67 | 315,923 | 52.18 |
| 3/13/2026 | 52.36 | 52.75 | 51.67 | 52.56 | 287,685 | 52.07 |
| 3/12/2026 | 51.16 | 52.44 | 50.87 | 51.94 | 258,937 | 51.46 |
| 3/11/2026 | 51.50 | 51.77 | 50.98 | 51.52 | 258,968 | 51.04 |
| 3/10/2026 | 51.49 | 52.40 | 51.42 | 51.62 | 314,998 | 51.14 |
| 3/09/2026 | 51.94 | 52.42 | 51.10 | 52.29 | 268,876 | 51.80 |
| 3/06/2026 | 51.65 | 52.41 | 50.81 | 52.10 | 637,215 | 51.62 |
| 3/05/2026 | 52.53 | 52.53 | 51.49 | 52.06 | 328,604 | 51.58 |
| 3/04/2026 | 52.50 | 52.82 | 51.70 | 52.53 | 302,005 | 52.04 |
| 3/03/2026 | 52.06 | 52.91 | 51.04 | 52.50 | 351,587 | 52.01 |
| 3/02/2026 | 53.00 | 53.66 | 52.27 | 52.59 | 380,600 | 52.10 |