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 (%)
Nov 30, 2023 35.12 35.45 34.73 35.27 253,102 +0.24(+0.69%)
Nov 29, 2023 35.38 35.68 34.75 35.03 310,030 -0.32(-0.90%)
Nov 28, 2023 35.32 35.59 35.01 35.35 172,479 -0.03(-0.08%)
Nov 27, 2023 35.13 35.48 34.83 35.38 208,796 +0.25(+0.71%)
Nov 24, 2023 35.41 35.41 35.01 35.13 90,498 -0.17(-0.49%)
Nov 22, 2023 35.17 35.38 34.83 35.30 145,705 +0.34(+0.96%)
Nov 21, 2023 35.46 35.46 34.76 34.97 176,414 -0.41(-1.17%)
Nov 20, 2023 35.85 35.88 35.19 35.38 263,350 -0.47(-1.32%)
Nov 17, 2023 36.07 36.09 35.51 35.85 203,111 +0.07(+0.19%)
Nov 16, 2023 36.19 36.19 35.52 35.78 197,787 -0.20(-0.56%)
Nov 15, 2023 35.76 36.57 35.64 35.99 302,061 +0.10(+0.27%)
Nov 14, 2023 35.19 36.08 35.19 35.89 1,188,783 +1.45(+4.22%)
Nov 13, 2023 34.85 34.87 34.43 34.44 183,081 -0.43(-1.24%)
Nov 10, 2023 34.85 35.00 34.41 34.87 238,320 +0.09(+0.25%)
Nov 09, 2023 35.37 35.37 34.77 34.78 232,830 -0.58(-1.63%)
Nov 08, 2023 35.93 36.22 34.97 35.36 259,857 -0.61(-1.69%)
Nov 07, 2023 36.56 36.56 35.84 35.97 215,824 -0.39(-1.09%)
Nov 06, 2023 37.46 37.56 36.35 36.36 323,463 -1.53(-4.04%)
Nov 03, 2023 37.65 38.61 37.33 37.89 223,384 +0.73(+1.97%)
Nov 02, 2023 36.30 37.27 36.30 37.16 191,296 +1.08(+2.99%)
Nov 01, 2023 35.38 36.28 35.24 36.08 163,908 +0.72(+2.04%)
Oct 31, 2023 34.93 35.37 34.75 35.36 225,284 +0.40(+1.16%)
Oct 30, 2023 35.41 35.80 34.74 34.96 155,268 -0.26(-0.74%)
Oct 27, 2023 35.70 35.84 34.88 35.22 205,747 -0.58(-1.62%)
Oct 26, 2023 36.03 36.44 35.72 35.80 228,859 -0.05(-0.13%)
Oct 25, 2023 35.64 35.91 35.36 35.84 188,742 -0.09(-0.26%)
Oct 24, 2023 36.47 36.66 35.64 35.94 297,397 -0.36(-1.00%)
Oct 23, 2023 37.20 37.32 36.28 36.30 342,423 -1.15(-3.07%)
Oct 20, 2023 38.07 38.30 37.45 37.45 197,222 -0.51(-1.35%)
Oct 19, 2023 38.22 38.45 37.88 37.96 364,307 -0.40(-1.04%)
Oct 18, 2023 38.24 38.60 38.08 38.36 168,402 +0.00(+0.00%)
Oct 17, 2023 37.64 38.65 37.64 38.36 239,775 +0.44(+1.15%)
Oct 16, 2023 37.48 38.21 37.34 37.93 214,313 +0.69(+1.86%)
Oct 13, 2023 37.23 37.30 36.84 37.23 131,321 +0.41(+1.11%)
Oct 12, 2023 37.36 37.36 36.58 36.82 118,467 -0.47(-1.25%)
Oct 11, 2023 37.22 37.51 37.09 37.29 109,695 +0.10(+0.26%)
Oct 10, 2023 37.16 37.40 36.94 37.19 161,720 +0.07(+0.18%)
Oct 09, 2023 36.42 37.25 36.42 37.13 118,511 +0.49(+1.35%)
Oct 06, 2023 35.96 36.79 35.56 36.63 167,391 +0.40(+1.10%)
Oct 05, 2023 35.93 36.46 35.83 36.23 214,143 +0.28(+0.77%)
Oct 04, 2023 35.69 36.03 35.63 35.96 244,277 +0.37(+1.04%)
Oct 03, 2023 34.98 35.65 34.76 35.59 317,762 +0.48(+1.38%)
Oct 02, 2023 36.19 36.19 34.81 35.10 292,318 -1.17(-3.22%)
Sep 29, 2023 36.69 36.90 36.10 36.27 244,007 -0.10(-0.29%)
Sep 28, 2023 36.33 36.64 36.12 36.38 352,325 +0.11(+0.31%)
Sep 27, 2023 37.00 37.28 36.21 36.26 238,289 -0.80(-2.15%)
Sep 26, 2023 37.23 37.52 36.85 37.06 352,514 -0.41(-1.09%)
Sep 25, 2023 37.60 37.65 37.19 37.47 170,881 -0.17(-0.45%)
Sep 22, 2023 37.67 38.07 37.58 37.64 205,867 -0.10(-0.28%)
Sep 21, 2023 38.06 38.30 37.54 37.75 213,940 -0.39(-1.02%)
Sep 20, 2023 38.48 38.66 38.11 38.14 152,721 -0.20(-0.52%)
Sep 19, 2023 38.71 38.82 38.33 38.34 169,495 -0.29(-0.74%)
Sep 18, 2023 39.14 39.15 38.50 38.62 204,223 -0.56(-1.43%)
Sep 15, 2023 38.80 39.60 38.80 39.18 1,027,422 +0.35(+0.91%)
Sep 14, 2023 38.40 39.01 38.34 38.83 202,754 +0.66(+1.72%)
Sep 13, 2023 38.16 38.53 38.03 38.17 211,834 +0.07(+0.17%)
Sep 12, 2023 37.99 38.25 37.80 38.11 175,411 +0.18(+0.48%)
Sep 11, 2023 37.45 38.05 37.45 37.93 177,996 +0.56(+1.50%)
Sep 08, 2023 37.26 37.47 37.02 37.37 167,197 +0.19(+0.51%)
Sep 07, 2023 37.19 37.52 37.05 37.18 187,719 +0.30(+0.82%)
Sep 06, 2023 36.46 36.99 36.37 36.87 199,269 +0.33(+0.91%)
Sep 05, 2023 36.93 36.93 35.92 36.54 287,020 -0.46(-1.23%)
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.