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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.46	50.11	50.11	50.17	48.91	195,497
February 19, 2026	49.65	49.3	49.3	49.7	48.95	446,831
February 18, 2026	50	49.1	49.1	50.08	49.04	203,301
February 17, 2026	50.5	50.2	50.2	50.9	50.07	224,058
February 13, 2026	49.56	50.35	50.35	50.45	49.45	189,100
February 12, 2026	49.19	49.82	49.82	49.94	48.92	272,300
February 11, 2026	48.41	48.85	48.85	49.04	48.13	200,900
February 10, 2026	47.69	48.31	48.31	48.62	47.47	152,926
February 09, 2026	48	47.66	47.66	48	47.29	148,900
February 06, 2026	48.93	48.07	48.07	49.24	48.07	242,000
February 05, 2026	48.12	48.58	48.58	48.91	48.12	229,300
February 04, 2026	48.1	47.8	47.8	48.4	47.58	211,300
February 03, 2026	47.27	47.7	47.7	47.95	47.01	181,217
February 02, 2026	46.67	47.35	47.35	47.47	46.57	319,311
January 30, 2026	46.52	46.56	46.56	46.83	46.09	870,700
January 29, 2026	46.35	47.05	46.56	47.19	46.35	242,479
January 28, 2026	46.54	46.22	45.74	47.09	46.14	424,540
January 27, 2026	46.44	46.9	46.9	46.96	46.34	221,430
January 26, 2026	46.11	46.54	46.54	46.7	46.07	326,604
January 23, 2026	46.77	45.83	45.83	46.81	45.7	313,100
January 22, 2026	47.25	46.79	46.79	47.34	46.44	229,300
January 21, 2026	46.95	47.12	47.12	47.25	46.65	463,500
January 20, 2026	46.84	46.73	46.73	46.85	46.35	259,615
January 16, 2026	46.77	46.97	46.97	47.05	46.42	310,839
January 15, 2026	46.56	46.97	46.97	47.16	46.56	208,730
January 14, 2026	46.17	46.48	46.48	46.61	46	251,770
January 13, 2026	46.26	46.02	46.02	46.64	45.77	251,000
January 12, 2026	46.12	46.25	46.25	46.62	45.86	299,880
January 09, 2026	47.01	46.12	46.12	47.41	46.12	292,928
January 08, 2026	46.58	46.98	46.98	47.65	46.58	195,202
January 07, 2026	46.64	46.79	46.79	46.93	46.35	297,102
January 06, 2026	46.26	46.64	46.64	46.93	46.26	201,400
January 05, 2026	46.55	46.54	46.54	46.75	45.69	311,916
January 02, 2026	46.69	46.74	46.74	47.08	46.32	240,400
December 31, 2025	46.88	46.74	46.74	47.23	46.52	190,034
December 30, 2025	47.03	46.89	46.89	47.26	46.89	157,100
December 29, 2025	46.98	47.13	47.13	47.42	46.87	192,280
December 26, 2025	47.09	46.84	46.84	47.18	46.67	143,542
December 24, 2025	46.87	47.09	47.09	47.16	46.75	113,700
December 23, 2025	47.07	46.91	46.91	47.36	46.8	229,502
December 22, 2025	46.28	47.07	47.07	47.26	46.25	223,529
December 19, 2025	47.07	46.52	46.52	47.34	46.29	1.28M
December 18, 2025	47.48	47.46	47.46	47.65	46.64	155,498
December 17, 2025	46.69	47.4	47.4	47.6	46.66	322,490
December 16, 2025	47	46.88	46.88	47.17	46.41	250,135
December 15, 2025	46.48	46.88	46.88	47.07	46.12	285,152
December 12, 2025	46.63	46.78	46.78	46.96	46.35	235,248
December 11, 2025	46.49	46.44	46.44	46.94	46.17	221,728
December 10, 2025	46.1	46.15	46.15	46.41	45.92	344,000
December 09, 2025	46.5	46.07	46.07	46.79	45.89	197,300
December 08, 2025	46.3	46.19	46.19	46.75	45.73	298,849
December 05, 2025	46.23	46.24	46.24	46.5	45.83	302,812
December 04, 2025	47.67	46.21	46.21	48.11	46.1	284,718
December 03, 2025	48.52	47.86	47.86	48.83	47.71	247,600
December 02, 2025	48.9	48.28	48.28	49.53	48.26	284,415
December 01, 2025	49.14	48.92	48.92	49.45	48.52	231,224
November 28, 2025	49.23	49.47	49.47	49.49	49.01	138,800
November 26, 2025	48.72	49.19	49.19	49.63	48.72	444,200
November 25, 2025	48.7	48.85	48.85	49.13	48.55	282,532
November 24, 2025	48.03	48.49	48.49	48.69	47.66	247,059

Northwest Natural Holding Company (NWN) NYSE