NWN - Northwest Natural Holding Co
39.9
-0.030 -0.075%
Share volume: 268,116
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Natural Gas Distribution :
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$39.93
0.08
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $39.54 | $39.54 | $40.02 | $40.02 | $39.20 | $39.20 | $39.90 | $39.90 | 268,116 | $268,116.00 |
| 02/03/2025 | $39.48 | $39.48 | $40.11 | $40.11 | $39.20 | $39.20 | $39.82 | $39.82 | 217,308 | $217,308.00 |
| 01/31/2025 | $40.00 | $40.00 | $40.26 | $40.26 | $39.76 | $39.76 | $39.92 | $39.92 | 244,226 | $244,226.00 |
| 01/30/2025 | $40.32 | $39.83 | $40.64 | $40.14 | $40.05 | $39.57 | $40.49 | $40.00 | 252,059 | $252,059.00 |
| 01/29/2025 | $40.36 | $40.36 | $40.65 | $40.65 | $39.61 | $39.61 | $39.74 | $39.74 | 218,586 | $218,586.00 |
| 01/28/2025 | $40.60 | $40.60 | $41.06 | $41.06 | $40.25 | $40.25 | $40.36 | $40.36 | 186,097 | $186,097.00 |
| 01/27/2025 | $40.45 | $40.45 | $41.16 | $41.16 | $40.35 | $40.35 | $40.76 | $40.76 | 361,682 | $361,682.00 |
| 01/24/2025 | $39.41 | $39.41 | $40.00 | $40.00 | $39.35 | $39.35 | $39.88 | $39.88 | 221,648 | $221,648.00 |
| 01/23/2025 | $39.82 | $39.82 | $39.97 | $39.97 | $39.45 | $39.45 | $39.75 | $39.75 | 173,427 | $173,427.00 |
| 01/22/2025 | $41.04 | $41.04 | $41.04 | $41.04 | $39.75 | $39.75 | $39.86 | $39.86 | 218,615 | $218,615.00 |