UK Markets open in 3 hrs 9 mins

Northwest Natural Gas Company (NWN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
52.39+0.27 (+0.52%)
At close: 04:00PM EDT
53.07 +0.68 (+1.30%)
After hours: 05:15PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202252.2153.4952.2152.3952.39767,800
23 Jun 202251.9452.7551.7852.1252.12226,800
22 Jun 202251.6252.7151.2752.0852.08214,800
21 Jun 202251.5652.3951.0351.7651.76335,800
17 Jun 202251.4351.9950.5751.6951.691,420,000
16 Jun 202250.2851.0149.6950.8650.86428,700
15 Jun 202250.9451.6350.5150.8150.81337,500
14 Jun 202251.1951.7050.1050.8150.81257,500
13 Jun 202253.3153.5651.2851.5151.51214,600
10 Jun 202253.0454.3952.9154.0954.09265,500
09 Jun 202254.4754.8953.2353.4253.42216,900
08 Jun 202255.4755.5654.6554.7054.70182,900
07 Jun 202255.3555.6654.8555.3255.32214,800
06 Jun 202255.6255.7955.0855.4555.45241,500
03 Jun 202255.5855.9754.9655.1855.18242,100
02 Jun 202254.6955.8253.7055.7255.72267,900
01 Jun 202254.3954.7653.5654.6254.62282,900
31 May 202254.1654.4653.5754.2954.29294,100
27 May 202254.6354.9053.9254.2554.25166,200
26 May 202254.7954.9254.5054.7354.73175,600
25 May 202254.8055.3554.1654.5454.54208,900
24 May 202253.3155.1653.1355.1155.11518,000
23 May 202252.4152.9351.9752.4852.48268,500
20 May 202251.6251.9950.9751.7851.78231,400
19 May 202250.9251.6350.3351.5251.52283,400
18 May 202251.8252.4350.9751.0751.07416,300
17 May 202250.9951.4350.0051.1051.10560,700
16 May 202250.7651.1450.2550.7850.78245,200
13 May 202250.2250.6349.2850.6350.63256,600
12 May 202250.0550.1849.2250.1450.14232,400
11 May 202249.4750.5349.2149.8249.82217,600
10 May 202249.5850.1048.4349.2449.24187,600
09 May 202249.0849.9748.7649.5449.54207,000
06 May 202248.7449.8748.7449.3449.34246,500
05 May 202249.0049.6448.3049.0249.02396,900
04 May 202247.2849.3647.0049.1649.16227,600
03 May 202247.5648.2047.2147.2747.27422,300
02 May 202248.0048.2046.9147.2947.29219,400
29 Apr 202248.7848.7847.6947.8347.83202,700
28 Apr 202249.1649.1648.5148.7448.74171,200
27 Apr 202249.6250.1448.8849.1749.17215,300
26 Apr 202249.6350.3049.4149.6449.64277,100
25 Apr 202251.0051.4849.3849.8849.88326,200
22 Apr 202251.4451.7051.0151.0851.08238,100
21 Apr 202251.4552.2951.3651.5551.55284,500
20 Apr 202251.2052.1251.0851.5051.50353,200
19 Apr 202250.4451.2950.4450.8250.82287,900
18 Apr 202250.0351.1949.6050.1950.19247,600
14 Apr 202249.9450.4449.6749.8849.88211,600
13 Apr 202250.5050.7549.7449.7749.77215,800
12 Apr 202250.9951.2350.1950.3750.37311,000
11 Apr 202251.6051.6450.6050.7250.72313,300
08 Apr 202251.4552.0351.3351.4151.41216,200
07 Apr 202251.8251.9350.7451.5751.57317,900
06 Apr 202251.6552.0151.3251.7251.72354,200
05 Apr 202251.6952.2850.7451.2951.29332,800
04 Apr 202251.6152.0151.0951.7351.73375,500
01 Apr 202251.5852.2351.3951.9151.91371,500
31 Mar 202251.6151.9351.2751.7251.72525,100
30 Mar 202251.8252.5249.8751.3451.342,726,300
29 Mar 202254.8755.6954.5455.4855.48154,100
28 Mar 202254.8455.2054.4454.5954.59105,400
25 Mar 202253.1455.0653.1455.0555.05132,800
24 Mar 202252.9453.1552.5353.1453.1474,300
23 Mar 202252.6052.7251.6852.6652.66139,300
22 Mar 202254.6554.6552.4652.6452.64217,800
21 Mar 202252.9854.1052.9353.3453.34227,300
18 Mar 202253.0153.0151.8352.6852.68648,100
17 Mar 202253.1853.4952.6652.7552.75188,400
16 Mar 202252.9253.2351.8553.1853.18298,900
15 Mar 202255.0055.0052.6853.1053.10334,800
14 Mar 202255.0055.2654.0954.5654.56263,800
11 Mar 202256.4056.4954.6755.0055.00220,800
10 Mar 202254.9056.4054.4356.4056.40213,300
09 Mar 202256.1556.9655.2255.3955.39224,700
08 Mar 202255.5357.6355.3156.2756.27413,000
07 Mar 202256.0256.0254.8955.8155.81204,500
04 Mar 202254.7556.0954.2355.9855.98320,900
03 Mar 202253.7954.9953.7954.8854.88209,200
02 Mar 202252.4154.3752.1953.8953.89231,900
01 Mar 202251.7152.8251.5652.2252.22274,200
28 Feb 202248.6952.3148.6452.0152.01431,100
25 Feb 202247.3349.8147.3349.7049.70229,100
24 Feb 202246.5347.6446.0546.9746.97305,200
23 Feb 202247.0947.6046.4946.6046.60238,400
22 Feb 202246.5547.3045.8147.0847.08180,100
18 Feb 202247.0547.4745.9846.3046.30204,600
17 Feb 202246.5747.2746.4247.2447.24352,700
16 Feb 202246.3946.8646.0646.7446.74278,600
15 Feb 202246.9147.1446.2046.4346.43106,200
14 Feb 202247.1947.2245.9846.6346.63153,000
11 Feb 202246.4147.1746.2246.8346.83109,800
10 Feb 202247.0947.2545.9346.1046.10192,000
09 Feb 202247.3047.6147.0047.4447.44130,300
08 Feb 202247.0647.3046.6147.1147.11108,100
07 Feb 202246.7747.2346.4046.9446.94115,500
04 Feb 202247.3047.4746.3146.9746.97114,700
03 Feb 202247.5447.9447.0647.5647.56101,600
02 Feb 202247.7447.9547.2247.6547.65162,700
01 Feb 202247.1947.7346.5847.6147.61201,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...