Skip to main content

Northwest Natural Gas Company (NY: NWN )

41.45 +0.57 (+1.39%)
Streaming Delayed Price Updated: 3:41 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 40.56 41.23 40.32 40.88 236,304 +0.52(+1.29%)
Nov 07, 2024 40.76 41.17 40.32 40.36 190,581 -0.55(-1.34%)
Nov 06, 2024 40.03 41.34 40.01 40.91 426,400 +1.81(+4.63%)
Nov 05, 2024 38.30 39.13 38.24 39.10 168,568 +0.68(+1.77%)
Nov 04, 2024 38.44 38.71 38.03 38.42 255,352 -0.09(-0.23%)
Nov 01, 2024 39.08 39.17 38.30 38.51 197,789 -0.38(-0.98%)
Oct 31, 2024 39.65 39.89 38.88 38.89 186,771 -1.11(-2.77%)
Oct 30, 2024 40.19 40.49 39.95 40.00 161,188 +0.00(+0.00%)
Oct 29, 2024 40.10 40.33 39.64 40.00 241,094 -0.41(-1.01%)
Oct 28, 2024 40.22 40.53 40.08 40.41 133,686 +0.45(+1.13%)
Oct 25, 2024 40.57 40.57 39.83 39.96 227,987 -0.37(-0.92%)
Oct 24, 2024 40.83 41.03 40.03 40.33 203,596 -0.23(-0.57%)
Oct 23, 2024 40.45 40.71 40.22 40.56 262,958 +0.01(+0.02%)
Oct 22, 2024 40.51 40.90 40.39 40.55 257,505 +0.06(+0.15%)
Oct 21, 2024 40.82 40.88 39.95 40.49 221,730 -0.18(-0.44%)
Oct 18, 2024 40.53 40.82 40.44 40.67 138,045 +0.12(+0.30%)
Oct 17, 2024 41.16 41.16 40.35 40.55 193,403 -0.67(-1.63%)
Oct 16, 2024 40.86 41.25 40.73 41.22 251,134 +0.67(+1.65%)
Oct 15, 2024 40.28 40.86 39.81 40.55 201,998 +0.30(+0.75%)
Oct 14, 2024 39.89 40.28 39.62 40.25 145,557 +0.41(+1.03%)
Oct 11, 2024 39.25 40.04 39.25 39.84 147,962 +0.84(+2.15%)
Oct 10, 2024 39.16 39.77 38.72 39.00 217,402 -0.25(-0.64%)
Oct 09, 2024 38.84 39.66 38.80 39.25 308,618 +0.41(+1.06%)
Oct 08, 2024 38.88 39.11 38.80 38.84 229,616 -0.04(-0.10%)
Oct 07, 2024 39.31 39.35 38.52 38.88 226,228 -0.64(-1.62%)
Oct 04, 2024 39.22 39.54 38.93 39.52 541,149 +0.40(+1.02%)
Oct 03, 2024 39.67 39.68 39.05 39.12 150,332 -0.55(-1.39%)
Oct 02, 2024 40.15 40.26 39.56 39.67 159,581 -0.73(-1.81%)
Oct 01, 2024 40.82 40.85 40.33 40.40 176,180 -0.42(-1.03%)
Sep 30, 2024 40.51 40.94 40.33 40.82 249,148 +0.36(+0.89%)
Sep 27, 2024 40.27 40.72 40.00 40.46 285,229 +0.38(+0.95%)
Sep 26, 2024 40.14 40.53 39.87 40.08 214,678 +0.05(+0.12%)
Sep 25, 2024 40.16 40.16 39.54 40.03 358,557 +0.03(+0.08%)
Sep 24, 2024 40.00 40.38 39.70 40.00 211,016 +0.05(+0.13%)
Sep 23, 2024 39.69 40.00 39.56 39.95 171,400 +0.47(+1.19%)
Sep 20, 2024 39.83 39.95 39.41 39.48 775,314 -0.53(-1.32%)
Sep 19, 2024 40.32 40.32 39.75 40.01 219,232 -0.05(-0.12%)
Sep 18, 2024 40.43 40.70 40.00 40.06 206,002 -0.43(-1.06%)
Sep 17, 2024 40.84 41.20 40.45 40.49 347,743 -0.12(-0.30%)
Sep 16, 2024 40.50 40.68 40.33 40.61 300,648 +0.28(+0.69%)
Sep 13, 2024 39.46 40.37 39.34 40.33 213,214 +1.03(+2.62%)
Sep 12, 2024 39.27 39.52 38.97 39.30 187,878 +0.25(+0.64%)
Sep 11, 2024 39.31 39.31 38.59 39.05 291,418 -0.45(-1.14%)
Sep 10, 2024 39.09 39.53 38.99 39.50 144,500 +0.56(+1.44%)
Sep 09, 2024 39.33 39.63 38.78 38.94 229,334 -0.28(-0.71%)
Sep 06, 2024 40.05 40.31 39.20 39.22 266,467 -0.83(-2.07%)
Sep 05, 2024 39.97 40.43 39.85 40.05 254,449 +0.34(+0.86%)
Sep 04, 2024 39.61 40.01 39.53 39.71 157,255 +0.09(+0.23%)
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.