Yahoo

Mail

Singapore markets close in 3 hours 27 minutes

Straits Times Index
3,323.08
-3.20(-0.10%)
Nikkei
39,701.34
+528.19(+1.35%)
Hang Seng
18,113.85
+40.95(+0.23%)
FTSE 100
8,247.79
-33.76(-0.41%)
Bitcoin USD
61,568.30
+305.04(+0.50%)
CMC Crypto 200
1,281.10
+31.98(+2.56%)

Northwest Natural Holding Company (NWN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

35.23

-0.16

(-0.45%)

At close: 04:00PM EDT

35.00

-0.23

(-0.65%)

After hours:

06:15PM EDT

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	35.40	35.48	35.06	35.23	35.23	231,100
24 Jun 2024	35.06	35.47	35.02	35.39	35.39	265,400
21 Jun 2024	35.32	35.49	34.85	34.95	34.95	550,700
20 Jun 2024	35.10	35.85	35.10	35.21	35.21	299,000
18 Jun 2024	35.26	35.60	34.82	35.02	35.02	295,400
17 Jun 2024	35.30	35.84	35.30	35.45	35.45	182,800
14 Jun 2024	35.35	35.58	35.28	35.42	35.42	268,100
13 Jun 2024	35.60	35.76	35.28	35.50	35.50	278,100
12 Jun 2024	36.42	36.58	35.64	35.67	35.67	256,000
11 Jun 2024	35.69	35.89	35.65	35.77	35.77	191,600
10 Jun 2024	35.99	36.13	35.75	35.99	35.99	192,200
07 Jun 2024	36.12	36.53	35.91	36.12	36.12	167,700
06 Jun 2024	36.91	37.00	36.51	36.55	36.55	152,100
05 Jun 2024	37.50	37.50	36.89	36.90	36.90	177,000
04 Jun 2024	37.51	37.71	37.07	37.36	37.36	144,600
03 Jun 2024	37.50	38.00	37.40	37.58	37.58	203,000
31 May 2024	36.96	37.73	36.95	37.42	37.42	346,800
30 May 2024	35.94	37.19	35.82	36.93	36.93	328,500
29 May 2024	35.50	35.67	35.17	35.38	35.38	225,000
28 May 2024	36.36	36.45	35.54	35.67	35.67	332,000
24 May 2024	36.13	36.61	36.09	36.23	36.23	245,700
23 May 2024	37.98	37.98	36.68	36.73	36.73	188,600
22 May 2024	38.52	38.71	37.96	37.98	37.98	176,000
21 May 2024	38.74	39.08	38.57	38.75	38.75	146,100
20 May 2024	38.45	38.98	38.43	38.71	38.71	231,100
17 May 2024	38.57	38.89	38.25	38.54	38.54	229,500
16 May 2024	38.19	38.56	38.00	38.49	38.49	182,400
15 May 2024	38.35	38.53	38.01	38.15	38.15	182,700
14 May 2024	38.63	38.84	37.67	37.99	37.99	374,600
13 May 2024	38.76	39.10	38.27	38.48	38.48	196,300
10 May 2024	38.42	38.64	38.00	38.64	38.64	209,800
09 May 2024	38.35	38.61	38.11	38.36	38.36	210,700
08 May 2024	38.15	38.77	37.98	38.47	38.47	327,500
07 May 2024	38.04	38.51	37.90	38.37	38.37	243,600
06 May 2024	37.91	38.15	36.80	37.86	37.86	334,800
03 May 2024	39.07	39.19	38.20	38.63	38.63	242,300
02 May 2024	38.34	38.86	38.04	38.79	38.79	251,600
01 May 2024	38.38	38.56	38.08	38.17	38.17	350,200
30 Apr 2024	38.12	38.48	37.70	38.15	38.15	201,400
29 Apr 2024	38.19	38.49	38.02	38.23	38.23	168,400
29 Apr 2024	0.488 Dividend
26 Apr 2024	38.59	39.20	38.19	38.32	37.83	307,900
25 Apr 2024	38.44	38.85	38.31	38.66	38.17	210,700
24 Apr 2024	38.05	38.61	37.71	38.58	38.09	344,000
23 Apr 2024	38.00	38.45	37.90	38.31	37.82	257,300
22 Apr 2024	37.60	38.17	37.40	38.00	37.52	231,900
19 Apr 2024	36.52	37.77	36.52	37.68	37.20	327,300
18 Apr 2024	36.09	36.69	35.99	36.59	36.12	187,600
17 Apr 2024	35.77	36.11	35.70	35.89	35.43	267,600
16 Apr 2024	35.64	35.73	35.25	35.51	35.06	244,900
15 Apr 2024	36.26	36.27	35.49	35.73	35.27	261,900
12 Apr 2024	35.96	36.26	35.80	36.13	35.67	239,100
11 Apr 2024	36.00	36.32	35.66	36.07	35.61	237,600
10 Apr 2024	36.36	36.37	35.41	35.71	35.26	345,500
09 Apr 2024	36.79	37.05	36.68	36.70	36.23	166,500
08 Apr 2024	36.50	36.98	36.50	36.78	36.31	204,800
05 Apr 2024	36.53	36.65	36.11	36.41	35.95	164,200
04 Apr 2024	37.36	37.36	36.57	36.75	36.28	195,200
03 Apr 2024	36.76	37.14	36.42	36.98	36.51	232,500
02 Apr 2024	36.79	37.14	36.68	36.81	36.34	304,200
01 Apr 2024	37.22	37.37	36.85	37.12	36.65	216,300
28 Mar 2024	36.72	37.30	36.67	37.22	36.75	327,300
27 Mar 2024	35.83	36.70	35.75	36.67	36.20	616,100
26 Mar 2024	36.42	36.59	35.58	35.60	35.15	323,200
25 Mar 2024	36.14	36.46	36.12	36.35	35.89	216,500
22 Mar 2024	36.75	36.75	35.87	35.89	35.43	266,900
21 Mar 2024	36.54	36.72	36.12	36.49	36.03	278,900
20 Mar 2024	36.15	36.69	36.00	36.46	36.00	213,300
19 Mar 2024	36.04	36.40	35.87	36.07	35.61	211,200
18 Mar 2024	36.44	36.74	35.76	35.89	35.43	316,100
15 Mar 2024	36.25	36.68	35.90	36.35	35.89	760,900
14 Mar 2024	36.67	36.86	35.81	36.16	35.70	461,800
13 Mar 2024	37.65	38.23	36.84	36.96	36.49	344,500
12 Mar 2024	38.14	38.14	37.38	37.73	37.25	243,100
11 Mar 2024	37.70	38.43	37.70	38.30	37.81	217,500
08 Mar 2024	37.84	37.99	37.51	37.70	37.22	202,500
07 Mar 2024	37.53	37.76	37.34	37.55	37.07	198,800
06 Mar 2024	37.44	37.58	37.10	37.38	36.90	223,300
05 Mar 2024	37.69	37.85	37.10	37.20	36.73	293,000
04 Mar 2024	36.78	37.69	36.78	37.68	37.20	288,100
01 Mar 2024	36.79	37.20	36.09	36.93	36.46	286,200
29 Feb 2024	37.43	37.43	36.71	36.74	36.27	527,200
28 Feb 2024	36.40	37.18	36.37	37.15	36.68	444,300
27 Feb 2024	36.79	36.82	36.32	36.57	36.10	482,800
26 Feb 2024	35.88	36.65	35.40	36.60	36.13	684,000
23 Feb 2024	37.85	38.01	35.60	35.85	35.39	912,000
22 Feb 2024	38.51	39.77	38.09	39.76	39.25	3,217,900
21 Feb 2024	39.22	39.71	38.58	38.87	38.37	602,700
20 Feb 2024	37.15	39.18	37.00	39.16	38.66	827,100
16 Feb 2024	35.96	36.62	35.62	36.49	36.03	263,800
15 Feb 2024	35.72	36.20	35.72	36.06	35.60	416,500
14 Feb 2024	35.27	35.65	35.00	35.53	35.08	206,000
13 Feb 2024	36.05	36.49	34.99	35.14	34.69	286,400
12 Feb 2024	35.24	36.67	35.24	36.62	36.15	276,800
09 Feb 2024	35.20	35.52	34.95	35.13	34.68	441,800
08 Feb 2024	35.50	35.73	35.12	35.36	34.91	368,700
07 Feb 2024	35.75	35.99	35.54	35.62	35.17	198,900
06 Feb 2024	35.77	36.10	35.56	35.75	35.29	300,700
05 Feb 2024	36.79	36.79	35.80	35.84	35.38	397,300
02 Feb 2024	36.88	37.24	36.40	36.94	36.47	288,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,323.08-3.20(-0.10%)

Nikkei39,701.34+528.19(+1.35%)

Hang Seng18,113.85+40.95(+0.23%)

FTSE 1008,247.79-33.76(-0.41%)

Bitcoin USD61,568.30+305.04(+0.50%)

CMC Crypto 2001,281.10+31.98(+2.56%)

Northwest Natural Holding Company (NWN)

Straits Times Index
3,323.08
-3.20(-0.10%)

Nikkei
39,701.34
+528.19(+1.35%)

Hang Seng
18,113.85
+40.95(+0.23%)

FTSE 100
8,247.79
-33.76(-0.41%)

Bitcoin USD
61,568.30
+305.04(+0.50%)

CMC Crypto 200
1,281.10
+31.98(+2.56%)