Skip to main content

Northwest Natural Gas Company (NY: NWN )

37.68 +1.09 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 36.52 37.77 36.52 37.68 327,335 +1.09(+2.98%)
Apr 18, 2024 36.09 36.69 35.99 36.59 187,601 +0.70(+1.95%)
Apr 17, 2024 35.77 36.11 35.70 35.89 267,558 +0.38(+1.07%)
Apr 16, 2024 35.64 35.73 35.25 35.51 244,930 -0.22(-0.62%)
Apr 15, 2024 36.26 36.27 35.49 35.73 261,921 -0.40(-1.11%)
Apr 12, 2024 35.96 36.26 35.80 36.13 239,726 +0.06(+0.17%)
Apr 11, 2024 36.00 36.32 35.66 36.07 237,578 +0.36(+1.01%)
Apr 10, 2024 36.36 36.37 35.41 35.71 345,458 -0.99(-2.70%)
Apr 09, 2024 36.79 37.05 36.68 36.70 166,517 -0.08(-0.22%)
Apr 08, 2024 36.50 36.98 36.50 36.78 204,898 +0.37(+1.02%)
Apr 05, 2024 36.53 36.65 36.11 36.41 164,207 -0.34(-0.93%)
Apr 04, 2024 37.36 37.36 36.57 36.75 195,178 -0.23(-0.62%)
Apr 03, 2024 36.76 37.14 36.42 36.98 232,476 +0.17(+0.46%)
Apr 02, 2024 36.79 37.14 36.68 36.81 304,231 -0.31(-0.84%)
Apr 01, 2024 37.22 37.37 36.85 37.12 216,288 -0.10(-0.27%)
Mar 28, 2024 36.72 37.30 36.67 37.22 351,654 +0.55(+1.50%)
Mar 27, 2024 35.83 36.70 35.75 36.67 616,054 +1.07(+3.01%)
Mar 26, 2024 36.42 36.59 35.58 35.60 323,246 -0.75(-2.06%)
Mar 25, 2024 36.14 36.46 36.12 36.35 216,531 +0.46(+1.28%)
Mar 22, 2024 36.75 36.75 35.87 35.89 266,879 -0.60(-1.64%)
Mar 21, 2024 36.54 36.72 36.12 36.49 278,986 +0.03(+0.08%)
Mar 20, 2024 36.15 36.69 36.00 36.46 213,323 +0.39(+1.08%)
Mar 19, 2024 36.04 36.40 35.87 36.07 211,230 +0.18(+0.50%)
Mar 18, 2024 36.44 36.73 35.76 35.89 316,056 -0.46(-1.27%)
Mar 15, 2024 36.25 36.68 35.90 36.35 760,929 +0.19(+0.53%)
Mar 14, 2024 36.67 36.86 35.81 36.16 461,814 -0.80(-2.16%)
Mar 13, 2024 37.65 38.23 36.84 36.96 344,462 -0.77(-2.04%)
Mar 12, 2024 38.14 38.14 37.38 37.73 243,102 -0.57(-1.49%)
Mar 11, 2024 37.70 38.43 37.70 38.30 217,467 +0.60(+1.59%)
Mar 08, 2024 37.84 37.99 37.51 37.70 202,488 +0.15(+0.40%)
Mar 07, 2024 37.53 37.76 37.34 37.55 198,763 +0.17(+0.45%)
Mar 06, 2024 37.44 37.58 37.10 37.38 223,326 +0.18(+0.48%)
Mar 05, 2024 37.69 37.85 37.10 37.20 293,049 -0.48(-1.27%)
Mar 04, 2024 36.78 37.69 36.78 37.68 288,257 +0.75(+2.03%)
Mar 01, 2024 36.79 37.20 36.09 36.93 286,185 +0.19(+0.52%)
Feb 29, 2024 37.43 37.43 36.71 36.74 527,381 -0.41(-1.10%)
Feb 28, 2024 36.40 37.18 36.37 37.15 444,294 +0.58(+1.59%)
Feb 27, 2024 36.79 36.82 36.32 36.57 482,790 -0.03(-0.08%)
Feb 26, 2024 35.88 36.65 35.40 36.60 683,996 +0.75(+2.09%)
Feb 23, 2024 37.85 38.01 35.60 35.85 912,222 -3.91(-9.83%)
Feb 22, 2024 38.51 39.77 38.09 39.76 3,217,858 +0.89(+2.29%)
Feb 21, 2024 39.22 39.71 38.58 38.87 602,746 -0.29(-0.74%)
Feb 20, 2024 37.15 39.18 37.00 39.16 827,131 +2.67(+7.32%)
Feb 16, 2024 35.96 36.62 35.62 36.49 263,772 +0.43(+1.19%)
Feb 15, 2024 35.72 36.20 35.72 36.06 416,542 +0.53(+1.49%)
Feb 14, 2024 35.27 35.65 35.00 35.53 206,026 +0.39(+1.11%)
Feb 13, 2024 36.05 36.49 34.99 35.14 286,372 -1.48(-4.04%)
Feb 12, 2024 35.24 36.67 35.24 36.62 276,812 +1.49(+4.24%)
Feb 09, 2024 35.20 35.52 34.95 35.13 441,807 -0.23(-0.65%)
Feb 08, 2024 35.50 35.73 35.12 35.36 368,679 -0.26(-0.73%)
Feb 07, 2024 35.75 35.99 35.54 35.62 198,940 -0.13(-0.36%)
Feb 06, 2024 35.77 36.10 35.56 35.75 300,720 -0.09(-0.25%)
Feb 05, 2024 36.79 36.79 35.80 35.84 397,283 -1.10(-2.98%)
Feb 02, 2024 36.88 37.24 36.40 36.94 288,156 -0.09(-0.24%)
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.