Northwest Natural Holding Company (NWN)
NYSE: NWN · Real-Time Price · USD
50.83
+0.33 (0.65%)
Jun 26, 2026, 4:00 PM EDT - Market closed
NWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 50.95 | 51.50 | 50.65 | 50.83 | 50.83 | 0.65% | 924,840 |
| Jun 25, 2026 | 50.38 | 51.11 | 49.58 | 50.50 | 50.50 | -0.06% | 259,619 |
| Jun 24, 2026 | 50.00 | 51.57 | 50.00 | 50.53 | 50.53 | 1.24% | 451,066 |
| Jun 23, 2026 | 49.02 | 49.94 | 48.79 | 49.91 | 49.91 | 2.48% | 229,484 |
| Jun 22, 2026 | 48.77 | 49.44 | 48.66 | 48.70 | 48.70 | -0.65% | 269,279 |
| Jun 18, 2026 | 48.88 | 49.48 | 48.49 | 49.02 | 49.02 | 0.31% | 796,867 |
| Jun 17, 2026 | 49.13 | 49.33 | 48.39 | 48.87 | 48.87 | -1.03% | 232,894 |
| Jun 16, 2026 | 50.07 | 50.40 | 49.05 | 49.38 | 49.38 | -0.52% | 261,556 |
| Jun 15, 2026 | 49.24 | 49.90 | 49.04 | 49.64 | 49.64 | -0.44% | 253,525 |
| Jun 12, 2026 | 49.45 | 50.10 | 49.33 | 49.86 | 49.86 | 1.18% | 169,268 |
| Jun 11, 2026 | 50.10 | 50.70 | 49.28 | 49.28 | 49.28 | -1.44% | 246,564 |
| Jun 10, 2026 | 50.18 | 50.68 | 49.81 | 50.00 | 50.00 | 0.66% | 206,949 |
| Jun 9, 2026 | 49.12 | 50.23 | 48.69 | 49.67 | 49.67 | 1.51% | 358,090 |
| Jun 8, 2026 | 49.75 | 50.21 | 48.93 | 48.93 | 48.93 | -1.71% | 226,397 |
| Jun 5, 2026 | 49.31 | 50.35 | 49.11 | 49.78 | 49.78 | 1.82% | 229,918 |
| Jun 4, 2026 | 49.00 | 49.25 | 48.43 | 48.89 | 48.89 | 1.35% | 232,619 |
| Jun 3, 2026 | 48.66 | 49.33 | 48.20 | 48.24 | 48.24 | -0.76% | 229,771 |
| Jun 2, 2026 | 47.67 | 48.79 | 47.67 | 48.61 | 48.61 | 1.61% | 223,535 |
| Jun 1, 2026 | 48.28 | 48.28 | 47.57 | 47.84 | 47.84 | -1.34% | 248,458 |
| May 29, 2026 | 48.92 | 49.09 | 48.40 | 48.49 | 48.49 | -1.34% | 329,879 |
| May 28, 2026 | 50.23 | 50.46 | 49.15 | 49.15 | 49.15 | -2.25% | 243,473 |
| May 27, 2026 | 49.82 | 52.30 | 49.82 | 50.28 | 50.28 | 0.78% | 545,009 |
| May 26, 2026 | 49.93 | 50.36 | 49.41 | 49.89 | 49.89 | -0.08% | 241,987 |
| May 22, 2026 | 49.59 | 50.03 | 49.41 | 49.93 | 49.93 | 0.22% | 203,272 |
| May 21, 2026 | 50.46 | 50.46 | 49.52 | 49.82 | 49.82 | -0.20% | 194,358 |
| May 20, 2026 | 50.23 | 50.67 | 49.84 | 49.92 | 49.92 | -0.56% | 268,626 |
| May 19, 2026 | 49.52 | 50.72 | 49.40 | 50.20 | 50.20 | 1.31% | 295,153 |
| May 18, 2026 | 48.91 | 49.88 | 48.89 | 49.55 | 49.55 | 2.33% | 263,007 |
| May 15, 2026 | 50.53 | 50.53 | 48.37 | 48.42 | 48.42 | -2.99% | 269,571 |
| May 14, 2026 | 50.33 | 50.51 | 49.59 | 49.91 | 49.91 | 0.40% | 322,636 |
| May 13, 2026 | 49.87 | 50.09 | 49.21 | 49.71 | 49.71 | -0.90% | 357,904 |
| May 12, 2026 | 50.19 | 50.79 | 49.97 | 50.16 | 50.16 | -0.59% | 226,154 |
| May 11, 2026 | 50.83 | 51.29 | 50.33 | 50.46 | 50.46 | 0.04% | 316,816 |
| May 8, 2026 | 50.50 | 51.35 | 50.29 | 50.44 | 50.44 | 0.50% | 315,441 |
| May 7, 2026 | 48.91 | 50.61 | 48.49 | 50.19 | 50.19 | 3.14% | 423,316 |
| May 6, 2026 | 51.51 | 52.26 | 48.44 | 48.66 | 48.66 | -7.67% | 446,052 |
| May 5, 2026 | 53.16 | 53.43 | 52.66 | 52.70 | 52.70 | -0.28% | 167,990 |
| May 4, 2026 | 52.55 | 53.21 | 52.07 | 52.85 | 52.85 | -0.02% | 202,757 |
| May 1, 2026 | 53.57 | 53.57 | 52.62 | 52.86 | 52.86 | -0.26% | 153,735 |
| Apr 30, 2026 | 52.49 | 53.32 | 52.49 | 53.00 | 53.00 | 0.71% | 232,595 |
| Apr 29, 2026 | 52.97 | 53.62 | 52.80 | 53.12 | 52.63 | -0.47% | 165,698 |
| Apr 28, 2026 | 53.01 | 54.54 | 53.01 | 53.37 | 52.88 | -0.37% | 136,463 |
| Apr 27, 2026 | 53.50 | 54.05 | 52.95 | 53.57 | 53.07 | 0.39% | 175,045 |
| Apr 24, 2026 | 53.34 | 53.87 | 53.00 | 53.36 | 52.87 | -0.28% | 254,614 |
| Apr 23, 2026 | 52.62 | 53.51 | 52.45 | 53.51 | 53.01 | 2.55% | 154,046 |
| Apr 22, 2026 | 52.44 | 52.58 | 51.88 | 52.18 | 51.70 | -0.06% | 153,259 |
| Apr 21, 2026 | 53.48 | 53.60 | 52.15 | 52.21 | 51.73 | -2.14% | 158,363 |
| Apr 20, 2026 | 54.03 | 54.43 | 53.32 | 53.35 | 52.86 | -1.28% | 189,019 |
| Apr 17, 2026 | 54.20 | 54.20 | 53.32 | 54.04 | 53.54 | -0.90% | 201,903 |
| Apr 16, 2026 | 54.09 | 54.73 | 53.91 | 54.53 | 54.02 | 0.26% | 140,504 |
| Apr 15, 2026 | 54.19 | 54.45 | 53.85 | 54.39 | 53.89 | -0.35% | 180,099 |
| Apr 14, 2026 | 54.44 | 54.78 | 53.62 | 54.58 | 54.07 | - | 143,919 |
| Apr 13, 2026 | 55.58 | 55.58 | 54.17 | 54.58 | 54.07 | -1.83% | 179,935 |
| Apr 10, 2026 | 55.68 | 55.99 | 55.45 | 55.60 | 55.08 | -0.36% | 204,064 |
| Apr 9, 2026 | 55.00 | 55.99 | 54.81 | 55.80 | 55.28 | 1.34% | 293,076 |
| Apr 8, 2026 | 54.67 | 55.22 | 54.31 | 55.06 | 54.55 | 0.04% | 296,892 |
| Apr 7, 2026 | 54.60 | 55.41 | 54.30 | 55.04 | 54.53 | 0.90% | 274,078 |
| Apr 6, 2026 | 54.51 | 54.70 | 53.96 | 54.55 | 54.04 | -0.20% | 230,384 |
| Apr 2, 2026 | 54.00 | 54.70 | 53.66 | 54.66 | 54.15 | 1.79% | 204,249 |
| Apr 1, 2026 | 52.64 | 53.91 | 52.64 | 53.70 | 53.20 | 0.90% | 216,382 |
| Mar 31, 2026 | 53.82 | 54.00 | 52.74 | 53.22 | 52.73 | -0.75% | 243,424 |
| Mar 30, 2026 | 52.90 | 53.76 | 52.75 | 53.62 | 53.12 | 1.50% | 262,175 |
| Mar 27, 2026 | 52.89 | 53.32 | 52.44 | 52.83 | 52.34 | -0.06% | 227,487 |
| Mar 26, 2026 | 52.41 | 53.01 | 52.41 | 52.86 | 52.37 | 0.74% | 175,098 |
| Mar 25, 2026 | 52.73 | 52.73 | 51.70 | 52.47 | 51.98 | 0.42% | 448,722 |
| Mar 24, 2026 | 51.01 | 52.93 | 51.01 | 52.25 | 51.77 | 0.19% | 246,659 |
| Mar 23, 2026 | 52.40 | 52.69 | 51.49 | 52.15 | 51.67 | 1.42% | 324,765 |
| Mar 20, 2026 | 53.07 | 53.25 | 51.24 | 51.42 | 50.94 | -3.09% | 1,312,050 |
| Mar 19, 2026 | 52.40 | 53.39 | 52.40 | 53.06 | 52.57 | 0.84% | 387,339 |
| Mar 18, 2026 | 52.81 | 52.81 | 51.69 | 52.62 | 52.13 | 0.42% | 437,810 |
| Mar 17, 2026 | 53.56 | 53.56 | 52.27 | 52.40 | 51.91 | -0.51% | 231,460 |
| Mar 16, 2026 | 53.00 | 53.32 | 52.17 | 52.67 | 52.18 | 0.21% | 315,924 |
| Mar 13, 2026 | 52.36 | 52.75 | 51.68 | 52.56 | 52.07 | 1.19% | 287,685 |
| Mar 12, 2026 | 51.16 | 52.44 | 50.87 | 51.94 | 51.46 | 0.82% | 258,938 |
| Mar 11, 2026 | 51.50 | 51.77 | 50.98 | 51.52 | 51.04 | -0.19% | 258,967 |
| Mar 10, 2026 | 51.49 | 52.40 | 51.42 | 51.62 | 51.14 | -1.28% | 314,997 |
| Mar 9, 2026 | 51.94 | 52.42 | 51.10 | 52.29 | 51.81 | 0.36% | 268,876 |
| Mar 6, 2026 | 51.65 | 52.41 | 50.81 | 52.10 | 51.62 | 0.08% | 626,914 |
| Mar 5, 2026 | 52.53 | 52.53 | 51.49 | 52.06 | 51.58 | -0.89% | 328,604 |
| Mar 4, 2026 | 52.50 | 52.82 | 51.70 | 52.53 | 52.04 | 0.06% | 302,005 |
| Mar 3, 2026 | 52.06 | 52.91 | 51.04 | 52.50 | 52.01 | -0.17% | 351,592 |
| Mar 2, 2026 | 53.00 | 53.66 | 52.27 | 52.59 | 52.10 | -0.85% | 383,599 |
| Feb 27, 2026 | 50.58 | 53.48 | 50.40 | 53.04 | 52.55 | 5.51% | 600,178 |
| Feb 26, 2026 | 50.16 | 50.57 | 49.87 | 50.27 | 49.80 | 0.56% | 431,371 |
| Feb 25, 2026 | 49.95 | 50.05 | 48.72 | 49.99 | 49.53 | -0.26% | 311,351 |
| Feb 24, 2026 | 50.29 | 50.34 | 49.39 | 50.12 | 49.66 | -0.04% | 302,374 |
| Feb 23, 2026 | 50.33 | 50.94 | 49.86 | 50.14 | 49.68 | 0.06% | 191,627 |
| Feb 20, 2026 | 49.46 | 50.17 | 48.91 | 50.11 | 49.65 | 1.64% | 195,497 |
| Feb 19, 2026 | 49.65 | 49.70 | 48.95 | 49.30 | 48.84 | 0.41% | 446,831 |
| Feb 18, 2026 | 50.00 | 50.08 | 49.04 | 49.10 | 48.64 | -2.19% | 203,301 |
| Feb 17, 2026 | 50.50 | 50.90 | 50.07 | 50.20 | 49.73 | -0.30% | 224,058 |
| Feb 13, 2026 | 49.56 | 50.45 | 49.45 | 50.35 | 49.88 | 1.06% | 189,056 |
| Feb 12, 2026 | 49.19 | 49.94 | 48.92 | 49.82 | 49.36 | 1.99% | 272,255 |
| Feb 11, 2026 | 48.41 | 49.04 | 48.13 | 48.85 | 48.40 | 1.12% | 200,892 |
| Feb 10, 2026 | 47.69 | 48.62 | 47.47 | 48.31 | 47.86 | 1.36% | 152,926 |
| Feb 9, 2026 | 48.00 | 48.00 | 47.29 | 47.66 | 47.22 | -0.85% | 148,897 |
| Feb 6, 2026 | 48.93 | 49.24 | 48.07 | 48.07 | 47.62 | -1.05% | 241,983 |
| Feb 5, 2026 | 48.12 | 48.91 | 48.12 | 48.58 | 48.13 | 1.63% | 229,275 |
| Feb 4, 2026 | 48.10 | 48.40 | 47.58 | 47.80 | 47.36 | 0.21% | 211,293 |
| Feb 3, 2026 | 47.27 | 48.25 | 47.01 | 47.70 | 47.26 | 0.74% | 304,478 |