Skip to main content

Northwest Natural Gas Company (NY: NWN )

40.06 -0.43 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 45.94 47.34 45.85 46.64 795,235 +0.98(+2.14%)
Jan 30, 2023 45.82 46.45 45.53 45.67 138,354 -0.43(-0.94%)
Jan 27, 2023 45.62 46.33 45.46 46.10 278,835 +0.54(+1.19%)
Jan 26, 2023 45.39 45.64 45.12 45.56 153,699 +0.22(+0.49%)
Jan 25, 2023 45.33 45.74 45.09 45.33 134,230 -0.14(-0.30%)
Jan 24, 2023 45.10 45.63 44.83 45.47 109,396 +0.22(+0.49%)
Jan 23, 2023 45.13 45.56 44.70 45.25 107,553 +0.33(+0.74%)
Jan 20, 2023 44.90 44.92 44.06 44.92 128,834 +0.24(+0.54%)
Jan 19, 2023 44.85 44.93 44.21 44.68 119,860 -0.09(-0.21%)
Jan 18, 2023 45.65 45.69 44.54 44.77 135,337 -0.90(-1.98%)
Jan 17, 2023 45.59 45.94 45.14 45.68 160,882 +0.00(+0.00%)
Jan 13, 2023 45.74 46.06 45.28 45.68 130,497 -0.11(-0.24%)
Jan 12, 2023 45.60 46.01 45.33 45.79 165,891 +0.41(+0.89%)
Jan 11, 2023 45.04 45.47 44.55 45.38 170,927 +0.45(+1.00%)
Jan 10, 2023 44.80 44.94 44.39 44.93 185,575 +0.04(+0.08%)
Jan 09, 2023 45.37 45.47 44.63 44.89 179,195 -0.48(-1.06%)
Jan 06, 2023 44.94 45.72 44.86 45.37 125,482 +0.99(+2.24%)
Jan 05, 2023 44.84 45.06 43.93 44.38 108,932 -0.63(-1.39%)
Jan 04, 2023 44.75 45.49 44.66 45.00 180,960 +0.52(+1.16%)
Jan 03, 2023 44.01 44.60 43.74 44.49 261,210 +0.64(+1.47%)
Dec 30, 2022 44.45 44.63 43.46 43.84 188,217 -0.63(-1.41%)
Dec 29, 2022 43.97 44.54 43.77 44.47 200,678 +0.88(+2.03%)
Dec 28, 2022 44.23 44.44 43.52 43.58 159,291 -0.53(-1.19%)
Dec 27, 2022 43.99 44.27 43.74 44.11 131,005 +0.15(+0.34%)
Dec 23, 2022 42.85 43.99 42.73 43.96 119,031 +0.89(+2.07%)
Dec 22, 2022 43.40 43.40 42.14 43.07 149,549 -0.54(-1.25%)
Dec 21, 2022 43.51 44.09 43.47 43.61 180,730 +0.12(+0.28%)
Dec 20, 2022 43.15 43.85 43.05 43.49 432,943 +0.35(+0.81%)
Dec 19, 2022 42.73 43.41 42.62 43.14 182,097 +0.45(+1.06%)
Dec 16, 2022 42.69 42.93 41.79 42.69 1,210,358 -0.53(-1.22%)
Dec 15, 2022 43.49 43.65 42.40 43.22 191,842 -0.39(-0.89%)
Dec 14, 2022 44.28 44.82 43.46 43.60 184,171 -0.51(-1.15%)
Dec 13, 2022 45.05 45.51 43.93 44.11 295,773 -0.44(-0.99%)
Dec 12, 2022 44.19 44.66 43.77 44.55 173,465 +0.36(+0.81%)
Dec 09, 2022 43.76 44.33 43.76 44.19 144,118 +0.14(+0.31%)
Dec 08, 2022 44.34 44.45 43.81 44.05 171,687 -0.36(-0.81%)
Dec 07, 2022 43.81 44.42 43.48 44.41 184,953 +0.62(+1.41%)
Dec 06, 2022 43.74 43.94 43.38 43.80 213,234 +0.19(+0.44%)
Dec 05, 2022 42.90 43.74 42.20 43.60 277,675 +0.60(+1.39%)
Dec 02, 2022 43.62 43.66 42.91 43.00 335,088 -0.89(-2.04%)
Dec 01, 2022 46.65 46.65 43.81 43.90 255,321 -2.27(-4.91%)
Nov 30, 2022 45.47 46.17 44.62 46.16 279,767 +0.64(+1.42%)
Nov 29, 2022 45.54 45.59 45.14 45.52 161,352 +0.08(+0.18%)
Nov 28, 2022 45.66 45.66 44.82 45.44 184,619 -0.25(-0.54%)
Nov 25, 2022 45.92 46.27 45.68 45.68 101,866 -0.02(-0.04%)
Nov 23, 2022 45.63 46.01 45.21 45.70 139,018 -0.12(-0.26%)
Nov 22, 2022 45.53 45.98 45.07 45.82 193,192 +0.39(+0.85%)
Nov 21, 2022 45.04 45.51 44.87 45.44 235,745 +0.58(+1.29%)
Nov 18, 2022 44.32 44.99 43.95 44.86 178,192 +1.19(+2.72%)
Nov 17, 2022 43.80 43.94 43.04 43.67 292,736 -0.43(-0.98%)
Nov 16, 2022 44.27 44.50 43.75 44.10 167,298 -0.04(-0.08%)
Nov 15, 2022 44.09 44.29 43.45 44.14 147,178 +0.39(+0.88%)
Nov 14, 2022 43.45 44.14 43.06 43.75 158,847 +0.28(+0.64%)
Nov 11, 2022 43.37 44.01 42.92 43.47 172,065 +0.10(+0.23%)
Nov 10, 2022 42.83 43.42 42.54 43.37 269,539 +1.55(+3.70%)
Nov 09, 2022 41.45 42.43 41.17 41.82 225,405 +0.81(+1.98%)
Nov 08, 2022 41.76 42.37 40.84 41.01 206,685 -0.39(-0.93%)
Nov 07, 2022 42.78 42.78 40.70 41.40 237,844 -1.57(-3.65%)
Nov 04, 2022 42.58 43.08 42.33 42.97 180,095 +0.50(+1.17%)
Nov 03, 2022 42.94 43.10 42.35 42.47 132,645 -0.64(-1.50%)
Nov 02, 2022 43.87 44.43 42.99 43.11 204,413 -0.88(-1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.