Skip to main content

Northwest Natural Gas Company (NY: NWN )

47.56 +0.10 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 47.70 47.88 47.16 47.56 244,662 +0.10(+0.21%)
Mar 30, 2023 47.60 48.00 47.12 47.46 102,631 +0.09(+0.19%)
Mar 29, 2023 47.24 47.56 46.97 47.37 142,715 +0.40(+0.85%)
Mar 28, 2023 46.48 47.17 46.48 46.97 162,370 +0.13(+0.28%)
Mar 27, 2023 46.74 47.38 46.66 46.84 121,281 +0.43(+0.93%)
Mar 24, 2023 44.76 46.48 44.76 46.41 194,517 +1.51(+3.36%)
Mar 23, 2023 45.69 45.81 44.74 44.90 157,305 -0.76(-1.66%)
Mar 22, 2023 46.86 46.98 45.61 45.66 150,094 -1.14(-2.44%)
Mar 21, 2023 48.07 48.17 46.31 46.80 238,658 -0.82(-1.72%)
Mar 20, 2023 47.58 48.13 47.37 47.62 183,650 +0.32(+0.68%)
Mar 17, 2023 47.92 48.00 46.95 47.30 637,036 -0.81(-1.68%)
Mar 16, 2023 47.59 48.66 47.32 48.11 155,320 +0.02(+0.04%)
Mar 15, 2023 46.40 48.30 46.23 48.09 369,633 +1.21(+2.58%)
Mar 14, 2023 47.00 47.66 46.34 46.88 181,360 +0.78(+1.69%)
Mar 13, 2023 45.12 46.92 45.12 46.10 203,131 +0.47(+1.03%)
Mar 10, 2023 46.16 46.24 45.00 45.63 130,206 -0.72(-1.55%)
Mar 09, 2023 47.23 47.28 46.32 46.35 142,483 -0.71(-1.51%)
Mar 08, 2023 47.10 47.14 46.59 47.06 160,979 +0.10(+0.21%)
Mar 07, 2023 47.55 47.69 46.61 46.96 135,070 -0.45(-0.95%)
Mar 06, 2023 48.19 48.34 46.85 47.41 216,346 -0.86(-1.78%)
Mar 03, 2023 48.13 48.54 47.48 48.27 176,401 +0.45(+0.94%)
Mar 02, 2023 46.77 47.85 46.62 47.82 254,799 +0.78(+1.66%)
Mar 01, 2023 48.00 48.00 46.43 47.04 193,195 -1.30(-2.69%)
Feb 28, 2023 47.59 48.49 47.37 48.34 269,729 +0.59(+1.24%)
Feb 27, 2023 47.78 48.51 47.46 47.75 164,169 +0.17(+0.36%)
Feb 24, 2023 47.79 47.99 47.15 47.58 194,496 -0.57(-1.18%)
Feb 23, 2023 48.41 48.93 48.00 48.15 136,651 -0.09(-0.19%)
Feb 22, 2023 48.09 48.61 47.85 48.24 225,004 +0.43(+0.90%)
Feb 21, 2023 48.60 48.98 47.72 47.81 117,644 -1.26(-2.57%)
Feb 17, 2023 48.84 49.47 48.56 49.07 121,748 +0.67(+1.38%)
Feb 16, 2023 48.02 48.72 47.15 48.40 129,871 -0.19(-0.39%)
Feb 15, 2023 47.82 48.77 47.47 48.59 135,572 +0.42(+0.87%)
Feb 14, 2023 48.74 48.81 47.90 48.17 133,317 -0.77(-1.57%)
Feb 13, 2023 48.48 49.13 48.33 48.94 134,401 +0.40(+0.82%)
Feb 10, 2023 47.41 48.60 47.41 48.54 185,976 +1.26(+2.66%)
Feb 09, 2023 49.03 49.25 47.18 47.28 176,514 -1.62(-3.31%)
Feb 08, 2023 50.97 51.33 48.58 48.90 309,984 -2.47(-4.81%)
Feb 07, 2023 51.06 51.42 50.07 51.37 227,937 -0.24(-0.47%)
Feb 06, 2023 51.61 51.87 50.93 51.61 223,748 -0.16(-0.31%)
Feb 03, 2023 52.02 52.31 50.87 51.77 226,690 -0.50(-0.96%)
Feb 02, 2023 51.70 52.39 51.49 52.27 246,394 +1.14(+2.23%)
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.