Northwest Natural Holding Company NWN
52.11 USD +0.37 (+0.72%)
Regular-session close
52.04 -0.07 -0.14%
After hours · Nov 13, 4:09 PM ET
51.66 Day range 52.26
45.83 52-week range 55.80
- YTD
- +11.49%
- 1 year
- +7.98%
NWN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 51.97 | 52.26 | 51.66 | 52.11 | +0.37 | +0.72% | 352,142 |
| Nov 12, 2026 | 52.11 | 52.52 | 51.61 | 51.74 | -0.09 | -0.17% | 297,500 |
| Nov 11, 2026 | 51.65 | 51.83 | 51.12 | 51.83 | -0.16 | -0.31% | 304,400 |
| Nov 10, 2026 | 51.91 | 52.14 | 51.13 | 51.99 | -0.03 | -0.06% | 424,400 |
| Nov 9, 2026 | 52.17 | 52.17 | 50.96 | 52.02 | +0.27 | +0.52% | 586,400 |
| Nov 6, 2026 | 51.36 | 52.58 | 50.17 | 51.75 | -0.06 | -0.12% | 404,900 |
| Nov 5, 2026 | 51.76 | 54.81 | 51.36 | 51.81 | +0.50 | +0.97% | 379,000 |
| Nov 4, 2026 | 50.70 | 51.76 | 50.17 | 51.31 | +1.11 | +2.21% | 303,200 |
| Nov 3, 2026 | 50.72 | 50.93 | 50.20 | 50.20 | -0.53 | -1.04% | 270,800 |
| Nov 2, 2026 | 49.90 | 50.85 | 49.80 | 50.73 | +0.80 | +1.60% | 438,900 |
| Oct 30, 2026 | 50.05 | 50.15 | 49.49 | 49.93 | -0.03 | -0.06% | 255,200 |
| Oct 29, 2026 | 50.13 | 50.20 | 49.61 | 49.96 | +0.49 | +0.99% | 327,100 |
| Oct 28, 2026 | 49.79 | 50.05 | 49.22 | 49.47 | -0.46 | -0.92% | 214,400 |
| Oct 27, 2026 | 49.93 | 50.05 | 49.57 | 49.93 | +0.01 | +0.02% | 232,900 |
| Oct 26, 2026 | 49.79 | 50.18 | 49.65 | 49.92 | +0.05 | +0.10% | 248,700 |
| Oct 23, 2026 | 49.68 | 50.11 | 49.58 | 49.87 | -0.06 | -0.12% | 210,300 |
| Oct 22, 2026 | 49.15 | 50.11 | 48.75 | 49.93 | +1.13 | +2.32% | 266,000 |
| Oct 21, 2026 | 48.84 | 49.06 | 48.71 | 48.80 | -0.09 | -0.18% | 204,200 |
| Oct 20, 2026 | 48.25 | 49.11 | 47.88 | 48.89 | +0.93 | +1.94% | 248,500 |
| Oct 19, 2026 | 48.76 | 48.97 | 47.78 | 47.96 | -1.03 | -2.10% | 296,900 |
| Oct 16, 2026 | 48.79 | 49.27 | 48.48 | 48.99 | +0.64 | +1.32% | 368,200 |
| Oct 15, 2026 | 49.64 | 49.75 | 48.27 | 48.35 | -0.59 | -1.21% | 347,100 |
| Oct 14, 2026 | 48.60 | 49.02 | 48.31 | 48.94 | +0.20 | +0.41% | 228,600 |
| Oct 13, 2026 | 48.89 | 49.19 | 48.16 | 48.74 | +0.28 | +0.58% | 241,500 |
| Oct 12, 2026 | 47.75 | 48.58 | 47.69 | 48.46 | +0.73 | +1.53% | 219,500 |
| Oct 9, 2026 | 47.91 | 48.14 | 47.61 | 47.73 | -0.07 | -0.15% | 192,600 |
| Oct 8, 2026 | 47.95 | 48.00 | 47.30 | 47.80 | +0.02 | +0.04% | 327,600 |
| Oct 7, 2026 | 47.24 | 47.88 | 47.24 | 47.78 | +0.32 | +0.67% | 241,900 |
| Oct 6, 2026 | 47.70 | 47.70 | 47.09 | 47.46 | +0.27 | +0.57% | 176,100 |
| Oct 5, 2026 | 47.41 | 47.41 | 46.81 | 47.19 | -0.19 | -0.40% | 293,000 |
| Oct 2, 2026 | 47.01 | 47.65 | 46.88 | 47.38 | +0.72 | +1.54% | 237,400 |
| Oct 1, 2026 | 46.46 | 46.75 | 45.75 | 46.66 | -0.01 | -0.02% | 264,600 |
| Sep 30, 2026 | 47.21 | 47.26 | 46.65 | 46.67 | -0.35 | -0.74% | 259,500 |
| Sep 29, 2026 | 46.44 | 47.12 | 46.44 | 47.02 | +0.22 | +0.47% | 211,700 |
| Sep 28, 2026 | 47.22 | 47.25 | 46.37 | 46.80 | -0.24 | -0.51% | 228,700 |
| Sep 25, 2026 | 47.00 | 47.21 | 46.44 | 47.04 | +0.07 | +0.15% | 272,600 |
| Sep 24, 2026 | 47.45 | 47.50 | 46.78 | 46.97 | -0.26 | -0.55% | 265,100 |
| Sep 23, 2026 | 47.58 | 47.71 | 46.86 | 47.23 | -0.55 | -1.15% | 289,700 |
| Sep 22, 2026 | 48.08 | 48.40 | 47.75 | 47.78 | -0.29 | -0.60% | 249,600 |
| Sep 21, 2026 | 48.40 | 48.66 | 47.96 | 48.07 | -0.27 | -0.56% | 263,400 |
| Sep 18, 2026 | 48.87 | 48.87 | 47.92 | 48.34 | -0.32 | -0.66% | 998,800 |
| Sep 17, 2026 | 48.96 | 49.02 | 48.46 | 48.66 | -0.01 | -0.02% | 278,100 |
| Sep 16, 2026 | 48.59 | 48.90 | 48.18 | 48.67 | +0.44 | +0.91% | 273,500 |
| Sep 15, 2026 | 48.51 | 48.60 | 47.96 | 48.23 | -0.33 | -0.68% | 333,900 |
| Sep 14, 2026 | 48.98 | 49.04 | 48.27 | 48.56 | +0.12 | +0.25% | 251,900 |
| Sep 11, 2026 | 49.45 | 49.50 | 48.32 | 48.44 | -0.62 | -1.26% | 224,000 |
| Sep 10, 2026 | 49.50 | 49.60 | 48.79 | 49.06 | -0.21 | -0.43% | 208,800 |
| Sep 9, 2026 | 50.02 | 50.02 | 48.68 | 49.27 | -0.69 | -1.38% | 255,500 |
| Sep 8, 2026 | 48.98 | 50.00 | 48.98 | 49.96 | +0.77 | +1.57% | 196,000 |
| Sep 4, 2026 | 49.15 | 49.70 | 49.02 | 49.19 | -0.20 | -0.40% | 174,800 |
| Sep 3, 2026 | 49.54 | 49.56 | 49.00 | 49.39 | +0.15 | +0.30% | 136,900 |
| Sep 2, 2026 | 49.60 | 49.60 | 48.72 | 49.24 | -0.17 | -0.34% | 165,100 |
| Sep 1, 2026 | 49.31 | 49.43 | 48.77 | 49.41 | +0.34 | +0.69% | 229,900 |
| Aug 31, 2026 | 49.09 | 49.77 | 48.77 | 49.07 | -0.43 | -0.87% | 239,200 |
| Aug 28, 2026 | 49.97 | 50.20 | 49.06 | 49.50 | -0.06 | -0.12% | 162,800 |
| Aug 27, 2026 | 49.82 | 49.83 | 49.07 | 49.56 | -0.83 | -1.65% | 107,300 |
| Aug 26, 2026 | 49.96 | 50.57 | 49.73 | 50.39 | +0.44 | +0.88% | 190,400 |
| Aug 25, 2026 | 50.36 | 50.36 | 49.87 | 49.95 | -0.27 | -0.54% | 155,700 |
| Aug 24, 2026 | 49.66 | 50.25 | 49.29 | 50.22 | +0.80 | +1.62% | 190,000 |
| Aug 21, 2026 | 50.68 | 50.89 | 49.39 | 49.42 | -1.17 | -2.31% | 523,200 |
| Aug 20, 2026 | 50.76 | 51.08 | 50.49 | 50.59 | -0.06 | -0.12% | 193,800 |
| Aug 19, 2026 | 51.32 | 51.60 | 50.58 | 50.65 | -0.37 | -0.73% | 185,100 |
| Aug 18, 2026 | 50.98 | 51.41 | 50.58 | 51.02 | +0.59 | +1.17% | 272,400 |
| Aug 17, 2026 | 50.60 | 50.90 | 50.33 | 50.43 | -0.43 | -0.85% | 219,200 |
| Aug 14, 2026 | 50.86 | 51.10 | 50.59 | 50.86 | +0.05 | +0.10% | 144,300 |
65 days, newest first. Daily bars as drawn on the NWN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.