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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	47.51	48.13	48.13	48.33	47.51	329,000
November 11, 2025	47.14	47.77	47.77	48	46.9	285,500
November 10, 2025	46.78	47	47	47.05	46.44	289,207
November 07, 2025	46.7	46.8	46.8	47.11	46.45	214,616
November 06, 2025	45.88	46.59	46.59	47	45.86	250,700
November 05, 2025	46.61	46.04	46.04	46.61	45.33	240,088
November 04, 2025	46.41	46.73	46.73	46.93	45.99	218,700
November 03, 2025	45.16	46.29	46.29	46.3	44.45	259,900
October 31, 2025	45.38	45.53	45.53	45.68	44.84	171,531
October 30, 2025	46.07	46.23	45.74	46.48	45.88	259,500
October 29, 2025	47.03	46	45.51	47.08	45.69	390,500
October 28, 2025	47.25	47.13	46.63	47.25	46.5	208,831
October 27, 2025	47.63	47.53	47.02	47.74	46.92	193,929
October 24, 2025	47.4	47.77	47.26	47.79	47.3	144,831
October 23, 2025	47.18	47.31	47.31	47.36	46.76	198,900
October 22, 2025	47.25	47.06	47.06	47.73	46.96	536,000
October 21, 2025	46.63	46.95	46.95	46.99	46.4	213,444
October 20, 2025	46.11	46.66	46.66	46.68	46.03	212,895
October 17, 2025	45.5	45.97	45.97	45.99	45.4	200,421
October 16, 2025	45.24	45.43	45.43	45.67	45.07	198,900
October 15, 2025	44.42	45.2	45.2	45.3	44.18	240,133
October 14, 2025	43.84	44.41	44.41	44.58	43.84	235,100
October 13, 2025	44.61	43.84	43.8	44.74	43.79	161,405
October 10, 2025	44	44.61	44.61	45.02	43.95	272,126
October 09, 2025	44.14	43.68	43.68	44.37	43.64	256,200
October 08, 2025	44.29	44.12	44.12	44.31	43.75	192,000
October 07, 2025	43.95	44.07	44.07	44.65	43.91	192,344
October 06, 2025	44.18	44.1	44.1	44.69	43.97	229,906
October 03, 2025	44.15	44.39	44.39	44.96	44.13	212,400
October 02, 2025	44.35	44.23	44.23	44.45	43.87	171,521
October 01, 2025	44.82	44.36	44.36	45.07	44.24	181,700
September 30, 2025	44.78	44.93	44.93	45.05	44.75	205,320
September 29, 2025	44.65	44.81	44.77	44.85	44.35	128,963
September 26, 2025	43.86	44.65	44.65	44.67	43.73	230,402
September 25, 2025	43.82	43.69	43.69	44.09	43.62	181,600
September 24, 2025	43.51	43.6	43.6	43.87	43.35	276,400
September 23, 2025	42.7	43.58	43.58	43.71	42.68	203,200
September 22, 2025	42.5	42.82	42.82	42.94	42.38	197,147
September 19, 2025	42.53	42.53	42.53	42.62	42.3	536,465
September 18, 2025	42	42.39	42.39	42.68	41.65	233,100
September 17, 2025	41.62	42.15	42.15	42.7	41.51	253,600
September 16, 2025	41.63	41.6	41.6	41.9	41.5	230,046
September 15, 2025	42.28	41.84	41.84	42.34	41.8	170,028
September 12, 2025	42.21	42.27	42.27	42.45	42.04	211,800
September 11, 2025	41.47	42.21	42.21	42.26	41.25	259,835
September 10, 2025	41.21	41.47	41.47	41.49	41.11	190,600
September 09, 2025	40.98	41.27	41.27	41.45	40.9	222,900
September 08, 2025	41.84	41.19	41.19	41.84	41	249,109
September 05, 2025	41.55	41.84	41.84	41.93	41.41	263,818
September 04, 2025	41.57	41.55	41.55	41.65	40.98	231,600
September 03, 2025	41.37	41.35	41.35	41.49	41.11	206,090
September 02, 2025	41.37	41.42	41.42	41.69	41.31	182,147
August 29, 2025	41.27	41.53	41.53	41.6	41.2	193,421
August 28, 2025	41.5	41.3	41.3	41.5	41.05	241,500
August 27, 2025	41.06	41.5	41.5	41.6	41	319,110
August 26, 2025	41.37	41.1	41.1	41.44	40.84	353,311
August 25, 2025	41.99	41.32	41.32	42.07	41.31	195,133
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

Northwest Natural Holding Company (NWN) NYSE