NYSE : NWN
Northwest Natural Holding Company — Price history
Utilities · Utilities - Regulated Gas · United States
Last price 49.96 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.10B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Northwest Natural Holding Company (NWN) closed at 50.73 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 49.9 | 50.85 | 49.8 | 50.73 | 438,920 | +1.60% |
| 2026-10-30 | 50.05 | 50.15 | 49.486 | 49.93 | 255,183 | +0.95% |
| 2026-10-29 | 50.13 | 50.2 | 49.61 | 49.96 | 327,144 | +0.99% |
| 2026-10-28 | 49.79 | 50.05 | 49.22 | 49.47 | 214,368 | -0.92% |
| 2026-10-27 | 49.93 | 50.05 | 49.568 | 49.93 | 232,874 | +0.02% |
| 2026-10-26 | 49.79 | 50.18 | 49.65 | 49.92 | 248,725 | +0.10% |
| 2026-10-23 | 49.68 | 50.105 | 49.575 | 49.87 | 210,322 | -0.12% |
| 2026-10-22 | 49.145 | 50.11 | 48.75 | 49.93 | 266,026 | +2.32% |
| 2026-10-21 | 48.84 | 49.06 | 48.71 | 48.8 | 204,256 | -0.18% |
| 2026-10-20 | 48.25 | 49.11 | 47.88 | 48.89 | 248,539 | +1.94% |
| 2026-10-19 | 48.76 | 48.97 | 47.78 | 47.96 | 296,883 | -2.10% |
| 2026-10-16 | 48.79 | 49.27 | 48.48 | 48.99 | 368,250 | +1.32% |
| 2026-10-15 | 49.64 | 49.75 | 48.27 | 48.35 | 347,108 | -1.21% |
| 2026-10-14 | 48.6 | 49.02 | 48.31 | 48.94 | 228,568 | +0.41% |
| 2026-10-13 | 48.89 | 49.185 | 48.16 | 48.74 | 241,467 | +0.58% |
| 2026-10-12 | 47.75 | 48.58 | 47.69 | 48.46 | 219,491 | +1.53% |
| 2026-10-09 | 47.91 | 48.135 | 47.605 | 47.73 | 192,568 | -0.15% |
| 2026-10-08 | 47.95 | 48 | 47.3 | 47.8 | 327,640 | +0.04% |
| 2026-10-07 | 47.24 | 47.883 | 47.24 | 47.78 | 241,910 | +0.67% |
| 2026-10-06 | 47.7 | 47.7 | 47.09 | 47.46 | 176,139 | +0.57% |
| 2026-10-05 | 47.41 | 47.41 | 46.81 | 47.19 | 293,003 | -0.40% |
| 2026-10-02 | 47.01 | 47.65 | 46.875 | 47.38 | 237,398 | +1.54% |
| 2026-10-01 | 46.46 | 46.75 | 45.75 | 46.66 | 264,599 | -0.02% |
| 2026-09-30 | 47.21 | 47.26 | 46.65 | 46.67 | 259,473 | -0.74% |
| 2026-09-29 | 46.44 | 47.12 | 46.44 | 47.02 | 211,705 | +0.47% |
| 2026-09-28 | 47.22 | 47.25 | 46.37 | 46.8 | 228,704 | -0.51% |
| 2026-09-25 | 47 | 47.205 | 46.44 | 47.04 | 272,629 | +0.15% |
| 2026-09-24 | 47.45 | 47.5 | 46.775 | 46.97 | 265,114 | -0.55% |
| 2026-09-23 | 47.58 | 47.71 | 46.86 | 47.23 | 289,711 | -1.15% |
| 2026-09-22 | 48.08 | 48.395 | 47.745 | 47.78 | 250,127 | -0.60% |
| 2026-09-21 | 48.4 | 48.655 | 47.96 | 48.07 | 263,451 | -0.56% |
| 2026-09-18 | 48.87 | 48.87 | 47.92 | 48.34 | 998,845 | -0.66% |
| 2026-09-17 | 48.96 | 49.02 | 48.458 | 48.66 | 278,104 | -0.02% |
| 2026-09-16 | 48.59 | 48.895 | 48.175 | 48.67 | 273,487 | +0.91% |
| 2026-09-15 | 48.51 | 48.6 | 47.96 | 48.23 | 333,873 | -0.68% |
| 2026-09-14 | 48.98 | 49.04 | 48.27 | 48.56 | 251,877 | +0.25% |
| 2026-09-11 | 49.45 | 49.5 | 48.32 | 48.44 | 224,148 | -1.26% |
| 2026-09-10 | 49.5 | 49.597 | 48.79 | 49.06 | 208,845 | -0.43% |
| 2026-09-09 | 50.02 | 50.02 | 48.68 | 49.27 | 255,496 | -1.38% |
| 2026-09-08 | 48.98 | 50 | 48.98 | 49.96 | 196,043 | +1.57% |
| 2026-09-04 | 49.15 | 49.698 | 49.02 | 49.19 | 174,756 | -0.40% |
| 2026-09-03 | 49.54 | 49.561 | 49 | 49.39 | 136,939 | +0.30% |
| 2026-09-02 | 49.6 | 49.6 | 48.72 | 49.24 | 165,156 | -0.34% |
| 2026-09-01 | 49.31 | 49.43 | 48.77 | 49.41 | 229,952 | +0.69% |
| 2026-08-31 | 49.09 | 49.772 | 48.77 | 49.07 | 239,173 | -0.87% |
| 2026-08-28 | 49.97 | 50.2 | 49.06 | 49.5 | 162,761 | -0.12% |
| 2026-08-27 | 49.82 | 49.83 | 49.07 | 49.56 | 107,332 | -1.65% |
| 2026-08-26 | 49.96 | 50.57 | 49.73 | 50.39 | 190,387 | +0.88% |
| 2026-08-25 | 50.36 | 50.36 | 49.87 | 49.95 | 155,733 | -0.54% |
| 2026-08-24 | 49.66 | 50.25 | 49.29 | 50.22 | 189,979 | +1.62% |
| 2026-08-21 | 50.68 | 50.885 | 49.39 | 49.42 | 523,261 | -2.31% |
| 2026-08-20 | 50.76 | 51.08 | 50.49 | 50.59 | 193,813 | -0.12% |
| 2026-08-19 | 51.32 | 51.6 | 50.575 | 50.65 | 185,123 | -0.73% |
| 2026-08-18 | 50.98 | 51.405 | 50.58 | 51.02 | 272,450 | +1.17% |
| 2026-08-17 | 50.6 | 50.9 | 50.33 | 50.43 | 219,213 | -0.85% |
| 2026-08-14 | 50.86 | 51.1 | 50.591 | 50.86 | 144,286 | +0.10% |
| 2026-08-13 | 50.55 | 50.99 | 50.53 | 50.81 | 172,450 | +0.93% |
| 2026-08-12 | 50.1 | 50.61 | 50.06 | 50.34 | 186,866 | +0.18% |
| 2026-08-11 | 49.71 | 50.33 | 49.605 | 50.25 | 186,620 | +1.37% |
| 2026-08-10 | 50.25 | 50.28 | 49.35 | 49.57 | 252,317 | -1.78% |
| 2026-08-07 | 51.29 | 51.32 | 50.06 | 50.47 | 235,824 | -0.59% |
| 2026-08-06 | 49.87 | 50.81 | 49.845 | 50.77 | 329,391 | +2.90% |
| 2026-08-05 | 49.6 | 49.6 | 48.14 | 49.34 | 238,240 | +1.29% |
| 2026-08-04 | 48.53 | 48.885 | 48.15 | 48.71 | 246,800 | -0.45% |
| 2026-08-03 | 48.97 | 49.44 | 48.65 | 48.93 | 246,026 | +0.02% |
| 2026-07-31 | 48.93 | 49.365 | 48.66 | 48.92 | 270,263 | -1.25% |
| 2026-07-30 | 51 | 51.51 | 49.8 | 50.03 | 169,110 | -2.23% |
| 2026-07-29 | 52.07 | 52.44 | 51 | 51.17 | 295,118 | -1.44% |
| 2026-07-28 | 51.91 | 52.783 | 51.605 | 51.92 | 211,075 | +1.05% |
| 2026-07-27 | 51.19 | 51.84 | 51.19 | 51.38 | 131,013 | -0.58% |
| 2026-07-24 | 51.71 | 52.21 | 51.38 | 51.68 | 137,935 | +0.68% |
| 2026-07-23 | 50.9 | 51.83 | 50.89 | 51.33 | 301,867 | -0.45% |
| 2026-07-22 | 51.01 | 51.56 | 50.91 | 51.56 | 164,209 | +1.92% |
| 2026-07-21 | 51.26 | 51.26 | 50.255 | 50.59 | 173,465 | -0.73% |
| 2026-07-20 | 51.27 | 52.17 | 50.505 | 50.96 | 142,281 | -0.47% |
| 2026-07-17 | 52.23 | 52.99 | 50.875 | 51.2 | 246,248 | -0.60% |
| 2026-07-16 | 50.68 | 51.74 | 50.68 | 51.51 | 267,788 | +2.30% |
| 2026-07-15 | 50.43 | 50.84 | 50 | 50.35 | 138,307 | -0.42% |
| 2026-07-14 | 51.32 | 51.485 | 50.56 | 50.56 | 176,226 | -1.33% |
| 2026-07-13 | 50.7 | 51.54 | 50.515 | 51.24 | 280,212 | +1.67% |
| 2026-07-10 | 49.58 | 50.45 | 49.58 | 50.4 | 150,099 | +1.55% |
| 2026-07-09 | 49.53 | 49.96 | 49.31 | 49.63 | 268,164 | -0.06% |
| 2026-07-08 | 49.81 | 50.32 | 49.38 | 49.66 | 277,436 | -0.30% |
| 2026-07-07 | 49.07 | 50.48 | 49.07 | 49.81 | 179,401 | +2.38% |
| 2026-07-06 | 48.88 | 49.658 | 48.62 | 48.65 | 217,717 | -2.17% |
| 2026-07-02 | 49.1 | 49.825 | 49.1 | 49.73 | 208,662 | +2.05% |
| 2026-07-01 | 49.4 | 49.58 | 48.59 | 48.73 | 284,755 | -0.67% |
| 2026-06-30 | 49.83 | 50.73 | 49.03 | 49.06 | 262,630 | -1.84% |
| 2026-06-29 | 50.68 | 50.68 | 49.71 | 49.98 | 325,762 | -1.67% |
| 2026-06-26 | 50.95 | 51.5 | 50.65 | 50.83 | 1,059,132 | +0.65% |
| 2026-06-25 | 50.38 | 51.114 | 49.576 | 50.5 | 259,619 | -0.06% |
| 2026-06-24 | 50 | 51.57 | 50 | 50.53 | 459,119 | +1.24% |
| 2026-06-23 | 49.02 | 49.94 | 48.79 | 49.91 | 229,484 | +2.48% |
| 2026-06-22 | 48.77 | 49.44 | 48.66 | 48.7 | 269,393 | -0.65% |
| 2026-06-18 | 48.88 | 49.48 | 48.49 | 49.02 | 802,892 | +0.31% |
| 2026-06-17 | 49.13 | 49.33 | 48.39 | 48.87 | 232,904 | -1.03% |
| 2026-06-16 | 50.07 | 50.4 | 49.05 | 49.38 | 261,575 | -0.52% |
| 2026-06-15 | 49.24 | 49.9 | 49.04 | 49.64 | 253,558 | -0.44% |
| 2026-06-12 | 49.45 | 50.1 | 49.33 | 49.86 | 169,281 | +1.18% |
| 2026-06-11 | 50.1 | 50.7 | 49.28 | 49.28 | 246,586 | -1.44% |
| 2026-06-10 | 50.18 | 50.68 | 49.805 | 50 | 206,960 | +0.66% |
| 2026-06-09 | 49.12 | 50.23 | 48.689 | 49.67 | 371,168 | +1.51% |
| 2026-06-08 | 49.75 | 50.21 | 48.93 | 48.93 | 226,447 | -1.71% |
| 2026-06-05 | 49.31 | 50.35 | 49.105 | 49.78 | 229,961 | +1.82% |
| 2026-06-04 | 49 | 49.25 | 48.43 | 48.89 | 232,622 | +1.35% |
| 2026-06-03 | 48.66 | 49.33 | 48.2 | 48.24 | 229,826 | -0.76% |
| 2026-06-02 | 47.67 | 48.79 | 47.67 | 48.61 | 223,536 | +1.61% |
| 2026-06-01 | 48.28 | 48.28 | 47.57 | 47.84 | 251,608 | -1.34% |
| 2026-05-29 | 48.92 | 49.09 | 48.4 | 48.49 | 338,214 | -1.34% |
| 2026-05-28 | 50.23 | 50.46 | 49.15 | 49.15 | 246,353 | -2.25% |
| 2026-05-27 | 49.82 | 52.3 | 49.82 | 50.28 | 547,155 | +0.78% |
| 2026-05-26 | 49.93 | 50.36 | 49.407 | 49.89 | 242,794 | -0.08% |
| 2026-05-22 | 49.59 | 50.025 | 49.41 | 49.93 | 216,143 | +0.22% |
| 2026-05-21 | 50.46 | 50.46 | 49.52 | 49.82 | 194,359 | -0.20% |
| 2026-05-20 | 50.23 | 50.67 | 49.84 | 49.92 | 282,792 | -0.56% |
| 2026-05-19 | 49.52 | 50.72 | 49.395 | 50.2 | 295,153 | +1.31% |
| 2026-05-18 | 48.91 | 49.88 | 48.885 | 49.55 | 269,783 | +2.33% |
| 2026-05-15 | 50.525 | 50.525 | 48.37 | 48.42 | 269,571 | -2.99% |
| 2026-05-14 | 50.33 | 50.51 | 49.59 | 49.91 | 322,636 | +0.40% |
| 2026-05-13 | 49.87 | 50.088 | 49.21 | 49.71 | 357,904 | -0.90% |