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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	47.7	48.09	48.09	48.6	47.45	279,000
November 20, 2025	47.2	47.61	47.61	48.09	47.1	273,111
November 19, 2025	47.45	47.11	47.11	47.78	47.1	255,800
November 18, 2025	47.71	47.56	47.56	48.04	47.46	203,546
November 17, 2025	48.23	47.45	47.45	48.33	47.4	253,105
November 14, 2025	48.2	47.98	47.98	48.31	47.4	262,800
November 13, 2025	48.14	48.26	48.26	48.5	47.88	246,900
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

Northwest Natural Holding Company (NWN) NYSE