How to sell your home

Top tips from property investors

Northwest Natural Gas Company (NWN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

38.58

+0.27

(+0.70%)

At close: 04:00PM EDT

38.69

+0.11

(+0.29%)

After hours:

06:49PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	38.05	38.61	37.71	38.58	38.58	344,000
23 Apr 2024	38.00	38.45	37.90	38.31	38.31	257,300
22 Apr 2024	37.60	38.17	37.40	38.00	38.00	231,900
19 Apr 2024	36.52	37.77	36.52	37.68	37.68	327,300
18 Apr 2024	36.09	36.69	35.99	36.59	36.59	187,600
17 Apr 2024	35.77	36.11	35.70	35.89	35.89	267,600
16 Apr 2024	35.64	35.73	35.25	35.51	35.51	244,900
15 Apr 2024	36.26	36.27	35.49	35.73	35.73	261,900
12 Apr 2024	35.96	36.26	35.80	36.13	36.13	239,100
11 Apr 2024	36.00	36.32	35.66	36.07	36.07	237,600
10 Apr 2024	36.36	36.37	35.41	35.71	35.71	345,500
09 Apr 2024	36.79	37.05	36.68	36.70	36.70	166,500
08 Apr 2024	36.50	36.98	36.50	36.78	36.78	204,800
05 Apr 2024	36.53	36.65	36.11	36.41	36.41	164,200
04 Apr 2024	37.36	37.36	36.57	36.75	36.75	195,200
03 Apr 2024	36.76	37.14	36.42	36.98	36.98	232,500
02 Apr 2024	36.79	37.14	36.68	36.81	36.81	304,200
01 Apr 2024	37.22	37.37	36.85	37.12	37.12	216,300
28 Mar 2024	36.72	37.30	36.67	37.22	37.22	327,300
27 Mar 2024	35.83	36.70	35.75	36.67	36.67	616,100
26 Mar 2024	36.42	36.59	35.58	35.60	35.60	323,200
25 Mar 2024	36.14	36.46	36.12	36.35	36.35	216,500
22 Mar 2024	36.75	36.75	35.87	35.89	35.89	266,900
21 Mar 2024	36.54	36.72	36.12	36.49	36.49	278,900
20 Mar 2024	36.15	36.69	36.00	36.46	36.46	213,300
19 Mar 2024	36.04	36.40	35.87	36.07	36.07	211,200
18 Mar 2024	36.44	36.74	35.76	35.89	35.89	316,100
15 Mar 2024	36.25	36.68	35.90	36.35	36.35	760,900
14 Mar 2024	36.67	36.86	35.81	36.16	36.16	461,800
13 Mar 2024	37.65	38.23	36.84	36.96	36.96	344,500
12 Mar 2024	38.14	38.14	37.38	37.73	37.73	243,100
11 Mar 2024	37.70	38.43	37.70	38.30	38.30	217,500
08 Mar 2024	37.84	37.99	37.51	37.70	37.70	202,500
07 Mar 2024	37.53	37.76	37.34	37.55	37.55	198,800
06 Mar 2024	37.44	37.58	37.10	37.38	37.38	223,300
05 Mar 2024	37.69	37.85	37.10	37.20	37.20	293,000
04 Mar 2024	36.78	37.69	36.78	37.68	37.68	288,100
01 Mar 2024	36.79	37.20	36.09	36.93	36.93	286,200
29 Feb 2024	37.43	37.43	36.71	36.74	36.74	527,200
28 Feb 2024	36.40	37.18	36.37	37.15	37.15	444,300
27 Feb 2024	36.79	36.82	36.32	36.57	36.57	482,800
26 Feb 2024	35.88	36.65	35.40	36.60	36.60	684,000
23 Feb 2024	37.85	38.01	35.60	35.85	35.85	912,000
22 Feb 2024	38.51	39.77	38.09	39.76	39.76	3,217,900
21 Feb 2024	39.22	39.71	38.58	38.87	38.87	602,700
20 Feb 2024	37.15	39.18	37.00	39.16	39.16	827,100
16 Feb 2024	35.96	36.62	35.62	36.49	36.49	263,800
15 Feb 2024	35.72	36.20	35.72	36.06	36.06	416,500
14 Feb 2024	35.27	35.65	35.00	35.53	35.53	206,000
13 Feb 2024	36.05	36.49	34.99	35.14	35.14	286,400
12 Feb 2024	35.24	36.67	35.24	36.62	36.62	276,800
09 Feb 2024	35.20	35.52	34.95	35.13	35.13	441,800
08 Feb 2024	35.50	35.73	35.12	35.36	35.36	368,700
07 Feb 2024	35.75	35.99	35.54	35.62	35.62	198,900
06 Feb 2024	35.77	36.10	35.56	35.75	35.75	300,700
05 Feb 2024	36.79	36.79	35.80	35.84	35.84	397,300
02 Feb 2024	36.88	37.24	36.40	36.94	36.94	288,200
01 Feb 2024	37.00	37.32	36.75	37.03	37.03	354,300
31 Jan 2024	37.92	37.92	36.61	36.86	36.86	787,600
30 Jan 2024	38.31	38.45	37.69	37.70	37.70	177,100
30 Jan 2024	0.488 Dividend
29 Jan 2024	38.82	39.02	38.41	38.98	38.49	200,500
26 Jan 2024	39.26	39.36	38.67	38.73	38.25	141,400
25 Jan 2024	38.85	39.10	38.52	38.99	38.50	201,600
24 Jan 2024	39.31	39.60	38.37	38.45	37.97	190,900
23 Jan 2024	38.85	39.27	38.83	39.00	38.51	256,300
22 Jan 2024	38.32	38.96	38.29	38.77	38.28	264,800
19 Jan 2024	37.95	38.09	37.42	38.00	37.52	173,200
18 Jan 2024	37.67	37.82	37.44	37.77	37.30	240,800
17 Jan 2024	37.75	38.05	37.32	37.71	37.24	208,700
16 Jan 2024	38.38	38.48	37.81	37.83	37.36	233,800
12 Jan 2024	38.86	38.96	38.22	38.43	37.95	144,100
11 Jan 2024	39.00	39.00	38.08	38.31	37.83	280,000
10 Jan 2024	39.16	39.48	38.88	39.19	38.70	215,400
09 Jan 2024	39.46	39.46	39.03	39.19	38.70	238,800
08 Jan 2024	39.38	39.66	39.19	39.63	39.13	178,200
05 Jan 2024	39.50	40.09	39.37	39.38	38.89	135,700
04 Jan 2024	40.06	40.23	39.68	39.69	39.19	154,700
03 Jan 2024	39.79	40.28	39.42	39.93	39.43	170,000
02 Jan 2024	38.91	39.91	38.70	39.68	39.18	199,800
29 Dec 2023	38.85	39.01	38.57	38.94	38.45	229,600
28 Dec 2023	39.07	39.35	38.83	39.02	38.53	147,500
27 Dec 2023	39.31	39.31	38.87	39.16	38.67	199,700
26 Dec 2023	39.05	39.33	38.95	39.11	38.62	129,800
22 Dec 2023	38.79	39.44	38.66	39.16	38.67	153,200
21 Dec 2023	38.24	38.62	38.04	38.52	38.04	218,000
20 Dec 2023	38.65	39.22	38.14	38.20	37.72	220,000
19 Dec 2023	38.21	38.67	38.07	38.62	38.14	221,900
18 Dec 2023	38.50	38.73	37.91	38.04	37.56	241,000
15 Dec 2023	39.45	39.45	38.37	38.43	37.95	1,044,300
14 Dec 2023	40.00	40.52	39.10	39.28	38.79	325,600
13 Dec 2023	38.30	39.97	38.03	39.76	39.26	374,800
12 Dec 2023	38.50	38.60	37.93	38.38	37.90	173,000
11 Dec 2023	38.50	38.70	38.26	38.60	38.12	216,300
08 Dec 2023	38.63	38.87	38.37	38.63	38.15	190,600
07 Dec 2023	38.30	38.73	37.97	38.58	38.10	173,000
06 Dec 2023	37.90	38.40	37.76	38.31	37.83	195,900
05 Dec 2023	38.07	38.11	37.57	37.73	37.26	225,500
04 Dec 2023	37.22	38.26	37.13	38.18	37.70	223,400
01 Dec 2023	36.47	37.33	36.42	37.30	36.83	239,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,079.05+38.67(+0.48%)

FTSE 25019,611.50-107.87(-0.55%)

AIM753.77-0.92(-0.12%)

GBP/EUR1.1660+0.0016(+0.13%)

GBP/USD1.2497+0.0035(+0.28%)

Bitcoin GBP51,209.15-2,100.71(-3.94%)

How to sell your home

Northwest Natural Gas Company (NWN)

FTSE 100
8,079.05
+38.67(+0.48%)

FTSE 250
19,611.50
-107.87(-0.55%)

AIM
753.77
-0.92(-0.12%)

GBP/EUR
1.1660
+0.0016(+0.13%)

GBP/USD
1.2497
+0.0035(+0.28%)

Bitcoin GBP
51,209.15
-2,100.71(-3.94%)