Yahoo

Mail

Singapore markets closed

Straits Times Index
3,348.87
+12.28(+0.37%)
S&P 500
5,273.64
-3.87(-0.07%)
Dow
38,513.46
-172.86(-0.45%)
Nasdaq
16,792.42
+57.41(+0.34%)
Bitcoin USD
69,049.80
+946.59(+1.39%)
CMC Crypto 200
1,491.20
+23.27(+1.58%)

Northwest Natural Holding Company (NWN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

37.78

+0.37

(+0.98%)

As of 10:47AM EDT. Market open.

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Weekly

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jun 2024	37.50	37.82	37.41	37.78	37.78	29,829
27 May 2024	36.36	37.73	35.17	37.42	37.42	1,232,300
20 May 2024	38.45	39.08	36.09	36.23	36.23	987,500
13 May 2024	38.76	39.10	37.67	38.54	38.54	1,165,500
06 May 2024	37.91	38.77	36.80	38.64	38.64	1,326,400
29 Apr 2024	0.488 Dividend
29 Apr 2024	38.19	39.19	37.70	38.63	38.14	1,213,900
22 Apr 2024	37.60	39.20	37.40	38.32	37.83	1,351,800
15 Apr 2024	36.26	37.77	35.25	37.68	37.20	1,289,300
08 Apr 2024	36.50	37.05	35.41	36.13	35.67	1,193,500
01 Apr 2024	37.22	37.37	36.11	36.41	35.95	1,112,400
25 Mar 2024	36.14	37.30	35.58	37.22	36.75	1,483,100
18 Mar 2024	36.44	36.75	35.76	35.89	35.43	1,286,400
11 Mar 2024	37.70	38.43	35.81	36.35	35.89	2,027,800
04 Mar 2024	36.78	37.99	36.78	37.70	37.22	1,205,700
26 Feb 2024	35.88	37.43	35.40	36.93	36.46	2,424,500
19 Feb 2024	37.15	39.77	35.60	35.85	35.39	5,559,700
12 Feb 2024	35.24	36.67	34.99	36.49	36.03	1,449,500
05 Feb 2024	36.79	36.79	34.95	35.13	34.68	1,707,400
30 Jan 2024	0.488 Dividend
29 Jan 2024	38.82	39.02	36.40	36.94	36.01	1,807,700
22 Jan 2024	38.32	39.60	38.29	38.73	37.76	1,055,000
15 Jan 2024	38.38	38.48	37.32	38.00	37.05	856,500
08 Jan 2024	39.38	39.66	38.08	38.43	37.47	1,056,500
01 Jan 2024	38.91	40.28	38.70	39.38	38.39	660,200
25 Dec 2023	39.05	39.35	38.57	38.94	37.96	706,600
18 Dec 2023	38.50	39.44	37.91	39.16	38.18	1,054,100
11 Dec 2023	38.50	40.52	37.93	38.43	37.47	2,134,000
04 Dec 2023	37.22	38.87	37.13	38.63	37.66	1,008,400
27 Nov 2023	36.47	37.33	36.06	37.30	36.36	1,149,400
20 Nov 2023	37.22	37.25	36.09	36.47	35.55	651,100
13 Nov 2023	36.18	37.97	35.74	37.22	36.29	1,998,500
06 Nov 2023	38.89	38.99	35.72	36.20	35.29	1,223,700
30 Oct 2023	0.488 Dividend
30 Oct 2023	36.76	40.09	36.07	39.34	37.85	923,800
23 Oct 2023	39.14	39.26	36.69	37.05	35.64	1,160,900
16 Oct 2023	39.43	40.66	39.28	39.40	37.91	1,125,500
09 Oct 2023	38.32	39.46	38.32	39.17	37.68	608,000
02 Oct 2023	38.07	38.70	36.57	38.54	37.08	1,174,800
25 Sept 2023	39.56	39.67	37.98	38.16	36.71	1,290,800
18 Sept 2023	41.18	41.19	39.49	39.60	38.10	898,900
11 Sept 2023	39.40	41.66	39.40	41.22	39.66	1,705,400
04 Sept 2023	38.85	39.47	37.79	39.31	37.82	799,500
28 Aug 2023	39.98	40.37	38.88	38.92	37.44	787,200
21 Aug 2023	40.61	40.81	39.54	39.80	38.29	809,800
14 Aug 2023	40.93	41.11	39.95	40.61	39.07	1,050,800
07 Aug 2023	41.33	41.59	40.61	41.19	39.63	1,009,800
31 Jul 2023	43.29	43.52	41.15	41.33	39.76	866,900
28 Jul 2023	0.485 Dividend
24 Jul 2023	44.16	44.90	42.98	43.27	41.17	700,300
17 Jul 2023	43.30	44.56	42.38	44.15	42.00	1,063,100
10 Jul 2023	41.84	43.42	41.64	43.30	41.19	826,700
03 Jul 2023	43.10	43.51	41.79	41.84	39.81	615,500
26 Jun 2023	42.19	43.27	41.92	43.05	40.96	888,500
19 Jun 2023	42.50	42.98	41.75	42.04	40.00	1,081,200
12 Jun 2023	43.56	43.93	42.21	42.50	40.43	1,157,300
05 Jun 2023	43.12	44.40	42.32	43.48	41.37	857,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Straits Times Index3,348.87+12.28(+0.37%)

S&P 5005,273.64-3.87(-0.07%)

Dow38,513.46-172.86(-0.45%)

Nasdaq16,792.42+57.41(+0.34%)

Bitcoin USD69,049.80+946.59(+1.39%)

CMC Crypto 2001,491.20+23.27(+1.58%)

Northwest Natural Holding Company (NWN)

Straits Times Index
3,348.87
+12.28(+0.37%)

S&P 500
5,273.64
-3.87(-0.07%)

Dow
38,513.46
-172.86(-0.45%)

Nasdaq
16,792.42
+57.41(+0.34%)

Bitcoin USD
69,049.80
+946.59(+1.39%)

CMC Crypto 200
1,491.20
+23.27(+1.58%)