Northwest Natural Holding Company (NWN)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.66 | 4.40552016985 | 37.68 | 40.56 | 37.5 | 209601 | 38.99828171 | CS |
| 4 | 4.02 | 11.3816534541 | 35.32 | 40.56 | 34.85 | 242173 | 36.41702287 | CS |
| 12 | 0.75 | 1.94350868101 | 38.59 | 40.56 | 34.82 | 238722 | 36.9736176 | CS |
| 26 | 1.39 | 3.6627140975 | 37.95 | 40.56 | 34.82 | 308060 | 37.15954765 | CS |
| 52 | -3.81 | -8.82966396292 | 43.15 | 44.9 | 34.82 | 263778 | 37.97511957 | CS |
| 156 | -13.29 | -25.2517575527 | 52.63 | 57.63 | 34.82 | 219257 | 44.50055037 | CS |
| 260 | -32.2 | -45.0097847358 | 71.54 | 77.26 | 34.82 | 215655 | 49.45873095 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 39.34 | -0.5 | -1.26 | 39.76 | 39.91 | 39 | 227665 |
| 1721342400 | 39.84 | -0.4 | -0.99 | 40 | 40.56 | 39.69 | 205060 |
| 1721256000 | 40.24 | 1.2 | 3.07 | 39.15 | 40.5 | 39.15 | 216930 |
| 1721169600 | 39.04 | 1.15 | 3.04 | 38.24 | 39.13 | 38.158 | 220637 |
| 1721083200 | 37.89 | 0.01 | 0.03 | 37.97 | 38.19 | 37.705 | 215239 |
| 1720824000 | 37.88 | 0.55 | 1.47 | 37.68 | 38.18 | 37.5 | 190138 |
| 1720737600 | 37.33 | 1.29 | 3.58 | 36.6 | 37.4278 | 36.465 | 308431 |
| 1720651200 | 36.04 | 0.56 | 1.58 | 35.65 | 36.16 | 35.59 | 207068 |
| 1720564800 | 35.48 | 0.23 | 0.65 | 35.28 | 35.57 | 35.105 | 337173 |
| 1720478400 | 35.25 | -0.06 | -0.17 | 35.44 | 35.61 | 35.14 | 168761 |
| 1720219200 | 35.31 | -0.22 | -0.62 | 35.53 | 35.76 | 35.28 | 147718 |
| 1720040640 | 35.53 | -0.38 | -1.06 | 35.89 | 36.1 | 35.4 | 108963 |
| 1719960000 | 35.91 | 0.18 | 0.50 | 35.9 | 36.13 | 35.75 | 162206 |
| 1719873600 | 35.73 | 0.05 | 0.14 | 36.09 | 36.24 | 35.585 | 343324 |
| 1719614400 | 35.68 | 0 | 0.00 | 35.68 | 35.68 | 35.68 | 0 |
| 1719528000 | 35.68 | 0.34 | 0.96 | 35.4 | 35.8 | 35.22 | 160315 |
| 1719441600 | 35.34 | 0.11 | 0.31 | 35 | 35.35 | 34.9 | 319961 |
| 1719355200 | 35.23 | -0.16 | -0.45 | 35.4 | 35.48 | 35.06 | 231063 |
| 1719268800 | 35.39 | 0.44 | 1.26 | 35.06 | 35.465 | 35.0153 | 265442 |
| 1719009600 | 34.95 | -0.26 | -0.74 | 35.32 | 35.49 | 34.85 | 550678 |
| 1718923200 | 35.21 | 0.19 | 0.54 | 35.1 | 35.85 | 35.1 | 299031 |
| 1718750400 | 35.02 | -0.43 | -1.21 | 35.26 | 35.6 | 34.82 | 295373 |
| 1718664000 | 35.45 | 0.03 | 0.08 | 35.3 | 35.84 | 35.3 | 182789 |
| 1718404800 | 35.42 | -0.08 | -0.23 | 35.4 | 35.58 | 35.28 | 268127 |
| 1718318400 | 35.5 | -0.17 | -0.48 | 35.6 | 35.755 | 35.28 | 278055 |
| 1718232000 | 35.67 | -0.1 | -0.28 | 36.42 | 36.58 | 35.64 | 256068 |
| 1718145600 | 35.77 | -0.22 | -0.61 | 35.8 | 35.89 | 35.64 | 191422 |
| 1718059200 | 35.99 | -0.13 | -0.36 | 35.99 | 36.13 | 35.75 | 192230 |
| 1717800000 | 36.12 | -0.43 | -1.18 | 36.12 | 36.53 | 35.91 | 167449 |
| 1717713600 | 36.55 | -0.35 | -0.95 | 36.91 | 37 | 36.51 | 152096 |
| 1717627200 | 36.9 | -0.46 | -1.23 | 37.5 | 37.5 | 36.89 | 177006 |
| 1717540800 | 37.36 | -0.22 | -0.59 | 37.58 | 37.71 | 37.07 | 144607 |
| 1717454400 | 37.58 | 0.16 | 0.43 | 37.5 | 38.04 | 37.4 | 203010 |
| 1717195200 | 37.42 | 0.49 | 1.33 | 36.96 | 37.73 | 36.95 | 346814 |
| 1717108800 | 36.93 | 1.55 | 4.38 | 35.94 | 37.19 | 35.82 | 328518 |
| 1717022400 | 35.38 | -0.29 | -0.81 | 35.61 | 35.6739 | 35.17 | 224994 |
| 1716936000 | 35.67 | -0.56 | -1.55 | 36.45 | 36.45 | 35.54 | 302619 |
| 1716590400 | 36.23 | -0.5 | -1.36 | 36.13 | 36.61 | 36.09 | 245675 |
| 1716504000 | 36.73 | -1.25 | -3.29 | 37.98 | 37.98 | 36.68 | 188567 |
| 1716417600 | 37.98 | -0.77 | -1.99 | 38.52 | 38.71 | 37.96 | 175954 |
| 1716331200 | 38.75 | 0.04 | 0.10 | 38.74 | 39.08 | 38.57 | 146073 |
| 1716244800 | 38.71 | 0.17 | 0.44 | 38.45 | 38.98 | 38.43 | 231068 |
| 1715985600 | 38.54 | 0.05 | 0.13 | 38.57 | 38.89 | 38.25 | 229533 |
| 1715899200 | 38.49 | 0.34 | 0.89 | 38.15 | 38.555 | 38 | 180604 |
| 1715812800 | 38.15 | 0.16 | 0.42 | 38.35 | 38.535 | 38.01 | 182509 |
| 1715726400 | 37.99 | -0.49 | -1.27 | 38.63 | 38.845 | 37.67 | 374557 |
| 1715640000 | 38.48 | -0.16 | -0.41 | 38.76 | 39.0999 | 38.27 | 196274 |
| 1715380800 | 38.64 | 0.28 | 0.73 | 38.42 | 38.64 | 38 | 209770 |
| 1715294400 | 38.36 | -0.11 | -0.29 | 38.47 | 38.61 | 38.11 | 210675 |
| 1715208000 | 38.47 | 0.1 | 0.26 | 38.15 | 38.77 | 37.98 | 327471 |
| 1715121600 | 38.37 | 0.51 | 1.35 | 38.04 | 38.51 | 37.9 | 243596 |
| 1715035200 | 37.86 | -0.77 | -1.99 | 37.91 | 38.145 | 36.8 | 334776 |
| 1714776000 | 38.63 | -0.16 | -0.41 | 39.07 | 39.1919 | 38.2 | 242302 |
| 1714689600 | 38.79 | 0.62 | 1.62 | 38.34 | 38.86 | 38.04 | 251550 |
| 1714603200 | 38.17 | 0.02 | 0.05 | 38.38 | 38.555 | 38.08 | 350198 |
| 1714516800 | 38.15 | -0.08 | -0.21 | 38.12 | 38.48 | 37.6979 | 201423 |
| 1714430400 | 38.23 | -0.09 | -0.23 | 38.19 | 38.49 | 38.015 | 168621 |
| 1714171200 | 38.32 | -0.34 | -0.88 | 38.59 | 39.2 | 38.19 | 307930 |
| 1714084800 | 38.66 | 0.08 | 0.21 | 38.44 | 38.85 | 38.3136 | 210730 |
| 1713998400 | 38.58 | 0.27 | 0.70 | 38.05 | 38.61 | 37.71 | 344192 |
| 1713912000 | 38.31 | 0.31 | 0.82 | 38 | 38.45 | 37.9 | 257163 |
| 1713825600 | 38 | 0.32 | 0.85 | 37.7 | 38.165 | 37.4 | 231923 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
