Northwest Natural Holding Company - NWN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	40.98	42.07	42.07	42.15	40.97	320,100
August 21, 2025	40.54	40.71	40.71	40.86	40.54	161,007
August 20, 2025	40.82	40.73	40.73	41.3	40.54	226,500
August 19, 2025	40.09	40.63	40.63	40.63	40.09	322,000
August 18, 2025	40.6	40.08	40.08	40.63	39.98	207,729
August 15, 2025	40.83	40.56	40.56	40.93	40.3	364,521
August 14, 2025	41.18	40.83	40.83	41.25	40.6	236,144
August 13, 2025	40.85	41.26	41.26	41.35	40.85	160,313
August 12, 2025	40.47	40.82	40.82	40.94	40.17	253,048
August 11, 2025	40.08	40.38	40.38	40.54	39.98	272,200
August 08, 2025	40.22	39.97	39.97	40.27	39.75	193,332
August 07, 2025	39.68	40.05	40.05	40.2	39.63	225,843
August 06, 2025	39.46	39.72	39.72	39.9	39.29	331,500
August 05, 2025	40.72	39.48	39.48	40.72	39.33	346,447
August 04, 2025	39.97	40.2	40.2	40.34	39.92	205,428
August 01, 2025	40.19	39.88	39.88	40.19	39.78	261,400
July 31, 2025	39.85	39.92	39.92	40.11	39.64	286,447
July 30, 2025	40.76	40.6	40.6	41.1	40.52	232,192
July 29, 2025	40.51	40.62	40.62	40.72	40.31	216,335
July 28, 2025	40.7	40.5	40.5	41	40.4	338,702
July 25, 2025	41.03	40.86	40.86	41.05	40.6	210,314
July 24, 2025	41.31	40.81	40.81	41.48	40.81	274,426
July 23, 2025	42.3	41.4	41.4	42.54	41.24	306,639
July 22, 2025	42.32	42.36	42.36	43.13	42.32	401,200
July 21, 2025	41.5	42.21	42.21	42.39	41.5	203,200
July 18, 2025	41.84	41.53	41.53	42.27	41.48	220,500
July 17, 2025	41.92	41.77	41.77	42.34	41.66	227,500
July 16, 2025	41.8	42	42	42.19	41.67	251,000
July 15, 2025	42.23	41.64	41.64	42.3	41.64	246,748
July 14, 2025	41.3	42.13	42.13	42.23	41.3	259,200
July 11, 2025	41.55	41.49	41.49	41.69	41.21	222,282
July 10, 2025	41.3	41.8	41.8	41.97	41.3	199,480
July 09, 2025	41.03	41.45	41.45	41.47	40.97	234,300
July 08, 2025	40.73	41.03	41.03	41.39	40.38	377,586
July 07, 2025	41.17	41.12	41.12	41.74	40.92	419,300
July 03, 2025	40.91	41.28	41.28	41.34	40.65	140,400
July 02, 2025	40.53	40.74	40.74	40.91	40.25	274,742
July 01, 2025	39.8	40.6	40.6	40.85	39.52	391,127
June 30, 2025	39.82	39.72	39.72	39.91	39.32	310,700
June 27, 2025	39.9	39.78	39.78	40.16	39.71	465,014
June 26, 2025	39.52	39.89	39.89	39.92	39.52	327,100
June 25, 2025	41.1	39.64	39.64	41.1	39.42	711,967
June 24, 2025	40.44	41.17	41.17	41.33	40.44	557,700
June 23, 2025	39.73	40.63	40.63	40.67	39.71	397,200
June 20, 2025	39.81	39.62	39.62	39.99	39.49	772,315
June 18, 2025	39.74	39.71	39.71	40.09	39.6	257,551
June 17, 2025	39.69	39.9	39.9	39.99	39.4	253,000
June 16, 2025	40	39.75	39.75	40.03	39.45	492,912
June 13, 2025	40.2	39.74	39.74	40.4	39.63	335,236
June 12, 2025	39.97	40.28	40.28	40.28	39.9	228,971
June 11, 2025	40.59	40.07	40.07	40.65	40.06	251,756
June 10, 2025	39.99	40.39	40.39	40.53	39.98	258,528
June 09, 2025	39.69	39.97	39.97	40.05	39.42	220,018
June 06, 2025	40.04	39.7	39.7	40.04	39.45	199,120
June 05, 2025	39.78	39.81	39.81	39.83	39.25	338,490
June 04, 2025	40.54	39.76	39.76	40.6	39.74	250,753
June 03, 2025	40.72	40.7	40.7	40.97	40.21	230,843
June 02, 2025	40.76	40.72	40.72	41.07	40.53	194,800
May 30, 2025	40.91	40.97	40.97	41.1	40.67	274,665
May 29, 2025	40.76	40.9	40.9	41	40.66	273,214

Northwest Natural Holding Company (NWN) NYSE