Skip to main content

Northwest Natural Gas Company (NY: NWN )

38.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 44.94 45.07 44.53 44.84 183,950 -0.03(-0.06%)
Oct 28, 2022 43.99 45.13 43.83 44.87 160,829 +1.08(+2.46%)
Oct 27, 2022 43.56 44.25 43.36 43.79 158,569 +0.72(+1.67%)
Oct 26, 2022 43.17 43.32 42.69 43.07 145,458 +0.22(+0.52%)
Oct 25, 2022 42.09 43.05 41.87 42.85 187,604 +0.90(+2.16%)
Oct 24, 2022 42.33 42.77 41.87 41.95 168,479 -0.33(-0.79%)
Oct 21, 2022 41.94 42.53 41.50 42.28 173,231 +0.61(+1.46%)
Oct 20, 2022 42.57 42.57 41.43 41.67 189,676 -0.96(-2.25%)
Oct 19, 2022 42.56 43.11 42.37 42.63 152,851 -0.63(-1.45%)
Oct 18, 2022 43.15 43.85 42.86 43.26 181,399 +0.84(+1.98%)
Oct 17, 2022 42.12 42.72 42.12 42.42 247,139 +0.60(+1.43%)
Oct 14, 2022 42.51 42.68 41.68 41.82 197,739 -0.28(-0.66%)
Oct 13, 2022 40.38 42.24 40.15 42.09 251,948 +1.53(+3.78%)
Oct 12, 2022 41.00 41.00 40.33 40.56 250,625 -0.56(-1.37%)
Oct 11, 2022 39.41 41.55 39.34 41.13 294,190 +1.63(+4.14%)
Oct 10, 2022 39.66 40.08 39.38 39.49 164,183 +0.06(+0.14%)
Oct 07, 2022 39.84 39.93 39.10 39.44 240,628 -0.54(-1.34%)
Oct 06, 2022 40.73 40.73 39.80 39.97 190,490 -0.79(-1.95%)
Oct 05, 2022 41.33 41.33 40.61 40.77 211,755 -1.03(-2.47%)
Oct 04, 2022 40.96 41.91 40.96 41.80 227,425 +0.89(+2.17%)
Oct 03, 2022 40.56 41.33 40.17 40.91 271,567 +0.88(+2.19%)
Sep 30, 2022 41.68 41.68 39.95 40.04 298,928 -1.41(-3.41%)
Sep 29, 2022 42.58 42.58 41.10 41.45 266,471 -1.37(-3.19%)
Sep 28, 2022 42.45 43.07 42.10 42.81 284,293 +0.75(+1.78%)
Sep 27, 2022 42.82 43.04 41.78 42.07 369,414 -0.68(-1.60%)
Sep 26, 2022 42.92 43.33 42.31 42.75 293,840 -0.53(-1.22%)
Sep 23, 2022 43.44 43.44 42.71 43.28 206,116 -0.34(-0.78%)
Sep 22, 2022 43.40 43.91 43.08 43.62 138,685 +0.06(+0.13%)
Sep 21, 2022 44.49 44.87 43.53 43.56 166,853 -0.66(-1.48%)
Sep 20, 2022 44.34 44.50 43.66 44.22 187,494 -0.50(-1.11%)
Sep 19, 2022 44.01 44.82 43.94 44.72 161,447 +0.49(+1.11%)
Sep 16, 2022 44.27 44.66 43.99 44.23 422,370 -0.01(-0.02%)
Sep 15, 2022 44.60 44.90 44.15 44.24 218,024 -0.71(-1.58%)
Sep 14, 2022 44.19 45.10 44.19 44.95 210,965 +0.79(+1.80%)
Sep 13, 2022 45.50 45.62 43.98 44.15 200,967 -1.74(-3.80%)
Sep 12, 2022 45.22 46.33 45.00 45.90 277,843 +0.98(+2.18%)
Sep 09, 2022 44.60 45.16 44.40 44.92 155,914 +0.34(+0.77%)
Sep 08, 2022 45.26 45.45 44.39 44.58 188,533 -1.02(-2.25%)
Sep 07, 2022 44.74 45.83 44.55 45.60 242,881 +1.03(+2.32%)
Sep 06, 2022 43.97 44.60 43.87 44.57 298,176 +0.74(+1.68%)
Sep 02, 2022 44.30 44.81 43.68 43.83 202,403 -0.17(-0.38%)
Sep 01, 2022 43.84 44.65 43.53 44.00 236,011 +0.06(+0.13%)
Aug 31, 2022 44.42 44.47 43.86 43.94 350,150 -0.48(-1.08%)
Aug 30, 2022 45.89 45.89 43.99 44.42 253,497 -1.45(-3.16%)
Aug 29, 2022 45.98 46.32 45.68 45.87 204,842 -0.18(-0.38%)
Aug 26, 2022 46.43 46.46 45.80 46.04 150,131 -0.24(-0.52%)
Aug 25, 2022 45.98 46.38 45.79 46.28 193,427 +0.49(+1.07%)
Aug 24, 2022 46.55 46.55 45.39 45.80 165,003 -0.73(-1.57%)
Aug 23, 2022 47.24 47.44 46.33 46.52 184,629 -0.90(-1.89%)
Aug 22, 2022 48.52 48.52 47.17 47.42 164,088 -1.27(-2.62%)
Aug 19, 2022 48.75 49.01 48.49 48.69 136,475 -0.09(-0.19%)
Aug 18, 2022 49.31 49.41 48.67 48.79 158,767 -0.28(-0.56%)
Aug 17, 2022 49.03 49.35 48.86 49.06 155,236 -0.47(-0.95%)
Aug 16, 2022 48.91 49.81 48.89 49.53 203,152 +0.52(+1.05%)
Aug 15, 2022 48.45 49.05 48.32 49.02 200,210 +0.42(+0.87%)
Aug 12, 2022 47.91 48.59 47.68 48.59 179,736 +0.96(+2.02%)
Aug 11, 2022 48.06 48.12 47.51 47.63 171,671 -0.10(-0.21%)
Aug 10, 2022 48.40 48.63 47.64 47.73 232,033 -0.54(-1.11%)
Aug 09, 2022 48.44 48.99 47.99 48.27 220,435 -0.03(-0.06%)
Aug 08, 2022 48.72 49.10 47.99 48.30 217,019 -0.21(-0.44%)
Aug 05, 2022 48.66 49.00 48.31 48.51 212,736 -0.78(-1.59%)
Aug 04, 2022 50.39 50.39 48.83 49.29 188,618 +0.08(+0.17%)
Aug 03, 2022 49.24 49.35 47.99 49.21 190,416 -0.27(-0.54%)
Aug 02, 2022 49.53 49.91 49.23 49.48 121,621 +0.05(+0.09%)
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.