NYSE - Nasdaq Real Time Price USD

Northwest Natural Holding Company (NWN)

42.83

-0.74

(-1.70%)

At close: May 9 at 4:00:02 PM EDT

43.36

+0.53

+(1.24%)

After hours: May 9 at 7:09:56 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	43.50	43.52	42.58	42.83	42.83	318,300
May 8, 2025	43.92	44.13	43.43	43.57	43.57	323,400
May 7, 2025	43.63	44.31	43.63	43.95	43.95	321,600
May 6, 2025	43.72	44.00	42.98	43.63	43.63	295,400
May 5, 2025	43.26	43.58	42.74	43.55	43.55	389,500
May 2, 2025	43.12	43.29	42.65	43.20	43.20	195,800
May 1, 2025	43.00	43.19	42.50	42.94	42.94	218,500
Apr 30, 2025	0.49 Dividend
Apr 30, 2025	43.38	43.45	42.28	43.10	43.10	290,500
Apr 29, 2025	43.72	43.96	43.55	43.78	43.29	245,500
Apr 28, 2025	43.91	44.23	43.54	43.76	43.27	762,800
Apr 25, 2025	43.71	44.12	43.71	43.95	43.46	797,300
Apr 24, 2025	43.53	44.06	43.17	43.97	43.48	437,700
Apr 23, 2025	44.00	44.38	43.13	43.61	43.12	460,500
Apr 22, 2025	43.65	44.38	43.45	44.11	43.62	549,400
Apr 21, 2025	43.00	43.25	42.56	43.16	42.68	250,300
Apr 17, 2025	42.24	43.25	42.24	42.99	42.51	425,900
Apr 16, 2025	42.62	43.02	42.39	42.59	42.11	240,900
Apr 15, 2025	42.08	42.70	41.80	42.43	41.96	273,600
Apr 14, 2025	41.40	42.10	41.34	42.01	41.54	213,300
Apr 11, 2025	40.90	41.42	40.18	41.26	40.80	202,400
Apr 10, 2025	40.22	41.11	39.82	40.74	40.28	300,500
Apr 9, 2025	39.87	41.46	38.94	40.40	39.95	372,900
Apr 8, 2025	40.73	41.13	40.03	40.34	39.89	308,200
Apr 7, 2025	40.28	41.06	39.18	40.06	39.61	480,300
Apr 4, 2025	42.84	43.00	40.57	41.21	40.75	413,400
Apr 3, 2025	42.97	43.75	42.84	43.36	42.87	235,500
Apr 2, 2025	42.76	43.26	42.63	43.16	42.68	195,700
Apr 1, 2025	42.75	43.11	42.22	43.01	42.53	286,100
Mar 31, 2025	42.80	43.24	42.28	42.72	42.24	251,700
Mar 28, 2025	41.87	42.83	41.62	42.63	42.15	253,200
Mar 27, 2025	41.47	41.72	41.35	41.69	41.22	158,800
Mar 26, 2025	41.13	41.40	41.05	41.20	40.74	159,500
Mar 25, 2025	41.26	41.26	40.61	40.98	40.52	201,200
Mar 24, 2025	41.49	41.68	41.28	41.38	40.92	195,700
Mar 21, 2025	41.80	42.15	41.00	41.27	40.81	713,000
Mar 20, 2025	42.12	42.25	41.76	41.85	41.38	146,600
Mar 19, 2025	42.00	42.26	41.70	42.08	41.61	150,900
Mar 18, 2025	41.91	42.06	41.60	41.96	41.49	170,800
Mar 17, 2025	41.83	42.37	41.77	41.91	41.44	148,400
Mar 14, 2025	41.19	41.96	40.99	41.83	41.36	201,300
Mar 13, 2025	41.03	41.51	40.79	41.11	40.65	226,200
Mar 12, 2025	41.43	41.46	40.62	40.96	40.50	199,900
Mar 11, 2025	41.91	42.04	41.10	41.48	41.02	260,300
Mar 10, 2025	42.02	42.39	41.39	41.61	41.14	244,300
Mar 7, 2025	41.37	42.37	41.17	41.93	41.46	219,300
Mar 6, 2025	41.42	41.77	41.12	41.42	40.96	235,800
Mar 5, 2025	41.80	42.33	41.56	41.66	41.19	271,200
Mar 4, 2025	42.15	42.88	41.90	42.10	41.63	363,600
Mar 3, 2025	40.90	42.61	40.88	42.37	41.90	344,900
Feb 28, 2025	40.62	40.89	40.32	40.88	40.42	319,200
Feb 27, 2025	41.08	41.51	40.53	41.14	40.68	426,200
Feb 26, 2025	41.56	42.01	41.47	41.76	41.29	284,400
Feb 25, 2025	41.66	42.01	41.66	41.74	41.27	199,400
Feb 24, 2025	41.60	42.03	41.40	41.51	41.05	241,800
Feb 21, 2025	41.32	41.65	41.20	41.42	40.96	181,400
Feb 20, 2025	41.02	41.27	40.80	40.96	40.50	162,400
Feb 19, 2025	40.99	41.51	40.99	41.34	40.88	127,500
Feb 18, 2025	40.80	41.40	40.70	41.23	40.77	150,500
Feb 14, 2025	41.11	41.36	40.63	40.64	40.19	117,300
Feb 13, 2025	40.90	41.10	40.82	41.06	40.60	154,000
Feb 12, 2025	40.40	40.94	40.24	40.82	40.36	152,200
Feb 11, 2025	39.95	40.87	39.94	40.82	40.36	141,300
Feb 10, 2025	40.06	40.19	39.69	40.00	39.55	140,700
Feb 7, 2025	40.48	40.53	39.92	39.99	39.54	153,100
Feb 6, 2025	40.37	40.61	40.30	40.48	40.03	150,100
Feb 5, 2025	39.93	40.47	39.85	40.41	39.96	157,200
Feb 4, 2025	39.54	40.02	39.20	39.90	39.45	268,100
Feb 3, 2025	39.48	40.11	39.20	39.82	39.37	217,300
Jan 31, 2025	0.49 Dividend
Jan 31, 2025	40.00	40.26	39.76	39.92	39.47	244,200
Jan 30, 2025	40.32	40.64	40.05	40.49	39.55	251,900
Jan 29, 2025	40.36	40.65	39.61	39.74	38.82	218,600
Jan 28, 2025	40.60	41.06	40.25	40.36	39.43	186,100
Jan 27, 2025	40.45	41.16	40.35	40.76	39.82	361,700
Jan 24, 2025	39.41	40.00	39.35	39.88	38.96	221,600
Jan 23, 2025	39.82	39.97	39.45	39.75	38.83	173,400
Jan 22, 2025	41.04	41.04	39.74	39.86	38.94	218,600
Jan 21, 2025	40.75	41.55	40.75	41.22	40.27	207,000
Jan 17, 2025	40.18	40.50	40.02	40.41	39.47	266,900
Jan 16, 2025	39.38	40.16	39.38	40.15	39.22	202,500
Jan 15, 2025	39.93	40.11	39.03	39.36	38.45	255,300
Jan 14, 2025	38.91	39.47	38.88	39.44	38.53	231,600
Jan 13, 2025	38.34	38.81	38.17	38.72	37.82	203,100
Jan 10, 2025	38.65	38.95	38.03	38.31	37.42	172,800
Jan 8, 2025	38.44	39.24	38.33	39.17	38.26	155,100
Jan 7, 2025	38.67	39.04	38.27	38.58	37.69	174,700
Jan 6, 2025	39.69	39.71	38.57	38.69	37.79	202,400
Jan 3, 2025	39.53	39.75	39.12	39.69	38.77	138,300
Jan 2, 2025	39.90	39.98	39.22	39.52	38.60	158,300
Dec 31, 2024	39.48	40.00	39.26	39.56	38.64	159,900
Dec 30, 2024	39.35	39.55	39.18	39.37	38.46	134,000
Dec 27, 2024	39.52	39.83	39.26	39.48	38.57	160,600
Dec 26, 2024	39.42	39.80	39.31	39.76	38.84	186,600
Dec 24, 2024	39.51	39.78	39.32	39.68	38.76	84,700
Dec 23, 2024	39.60	39.60	39.05	39.50	38.59	180,200
Dec 20, 2024	39.28	40.10	39.25	39.57	38.65	949,900
Dec 19, 2024	39.29	39.86	39.25	39.61	38.69	277,100
Dec 18, 2024	41.02	41.22	39.12	39.21	38.30	368,600
Dec 17, 2024	41.09	41.43	40.88	41.03	40.08	207,100
Dec 16, 2024	41.64	41.83	41.28	41.29	40.33	185,000
Dec 13, 2024	41.44	41.82	41.00	41.81	40.84	228,400
Dec 12, 2024	41.99	42.36	41.55	41.57	40.61	154,100
Dec 11, 2024	42.12	42.18	41.77	41.84	40.87	198,700
Dec 10, 2024	41.80	42.35	41.51	41.97	41.00	159,000
Dec 9, 2024	42.15	42.49	41.68	41.76	40.79	184,300
Dec 6, 2024	42.36	42.53	41.60	41.90	40.93	141,700
Dec 5, 2024	42.70	42.90	42.24	42.30	41.32	133,700
Dec 4, 2024	42.95	43.09	42.67	42.93	41.94	134,200
Dec 3, 2024	43.49	43.57	42.92	42.94	41.95	161,000
Dec 2, 2024	43.74	43.74	42.71	43.26	42.26	261,400
Nov 29, 2024	43.62	44.00	43.53	43.82	42.81	106,200
Nov 27, 2024	43.59	44.11	43.24	43.34	42.34	234,100
Nov 26, 2024	43.62	43.63	42.92	43.29	42.29	166,600
Nov 25, 2024	44.00	44.25	43.60	43.85	42.83	326,500
Nov 22, 2024	43.27	43.98	43.07	43.78	42.77	201,000
Nov 21, 2024	42.39	43.30	42.08	43.21	42.21	229,900
Nov 20, 2024	41.84	42.17	41.44	42.12	41.14	163,400
Nov 19, 2024	41.49	41.84	41.03	41.84	40.87	174,500
Nov 18, 2024	41.03	41.87	41.03	41.61	40.65	213,200
Nov 15, 2024	40.83	41.30	40.55	41.15	40.20	211,100
Nov 14, 2024	41.61	41.67	40.38	40.63	39.69	292,100
Nov 13, 2024	41.63	42.16	41.24	41.29	40.33	237,700
Nov 12, 2024	41.35	42.56	41.28	41.63	40.67	272,400
Nov 11, 2024	41.31	41.90	41.00	41.44	40.48	188,200
Nov 8, 2024	40.56	41.23	40.32	40.88	39.93	236,300
Nov 7, 2024	40.76	41.18	40.32	40.36	39.43	190,600
Nov 6, 2024	40.03	41.34	40.01	40.91	39.96	426,400
Nov 5, 2024	38.30	39.13	38.24	39.10	38.19	168,600
Nov 4, 2024	38.44	38.71	38.03	38.42	37.53	255,400
Nov 1, 2024	39.08	39.17	38.30	38.51	37.62	197,800
Oct 31, 2024	0.49 Dividend
Oct 31, 2024	39.65	39.89	38.88	38.89	37.99	186,800
Oct 30, 2024	40.19	40.49	39.95	40.00	38.60	161,200
Oct 29, 2024	40.10	40.33	39.64	40.00	38.60	241,100
Oct 28, 2024	40.22	40.53	40.08	40.41	38.99	133,700
Oct 25, 2024	40.57	40.57	39.83	39.96	38.56	228,000
Oct 24, 2024	40.83	41.03	40.03	40.33	38.91	203,600
Oct 23, 2024	40.45	40.71	40.22	40.56	39.14	263,000
Oct 22, 2024	40.51	40.90	40.39	40.55	39.13	257,500
Oct 21, 2024	40.82	40.88	39.95	40.49	39.07	221,700
Oct 18, 2024	40.53	40.82	40.44	40.67	39.24	138,000
Oct 17, 2024	41.16	41.16	40.35	40.55	39.13	193,400
Oct 16, 2024	40.86	41.25	40.73	41.22	39.77	251,100
Oct 15, 2024	40.28	40.86	39.82	40.55	39.13	202,000
Oct 14, 2024	39.89	40.28	39.62	40.25	38.84	145,600
Oct 11, 2024	39.25	40.04	39.25	39.84	38.44	148,000
Oct 10, 2024	39.16	39.77	38.72	39.00	37.63	217,400
Oct 9, 2024	38.84	39.66	38.80	39.25	37.87	308,600
Oct 8, 2024	38.88	39.11	38.80	38.84	37.48	229,600
Oct 7, 2024	39.31	39.35	38.52	38.88	37.51	226,200
Oct 4, 2024	39.22	39.54	38.93	39.52	38.13	541,100
Oct 3, 2024	39.67	39.68	39.05	39.12	37.75	150,300
Oct 2, 2024	40.15	40.26	39.56	39.67	38.28	159,600
Oct 1, 2024	40.82	40.85	40.33	40.40	38.98	176,200
Sep 30, 2024	40.51	40.94	40.33	40.82	39.39	249,100
Sep 27, 2024	40.27	40.72	40.00	40.46	39.04	285,200
Sep 26, 2024	40.14	40.53	39.87	40.08	38.67	214,700
Sep 25, 2024	40.16	40.16	39.54	40.03	38.62	358,600
Sep 24, 2024	40.00	40.38	39.70	40.00	38.60	211,000
Sep 23, 2024	39.69	40.00	39.56	39.95	38.55	171,400
Sep 20, 2024	39.83	39.96	39.41	39.48	38.09	775,300
Sep 19, 2024	40.32	40.32	39.75	40.01	38.60	219,200
Sep 18, 2024	40.43	40.70	40.00	40.06	38.65	206,000
Sep 17, 2024	40.84	41.20	40.45	40.49	39.07	347,700
Sep 16, 2024	40.50	40.68	40.33	40.61	39.18	300,600
Sep 13, 2024	39.46	40.37	39.34	40.33	38.91	213,200
Sep 12, 2024	39.27	39.52	38.97	39.30	37.92	187,800
Sep 11, 2024	39.31	39.31	38.59	39.05	37.68	291,400
Sep 10, 2024	39.09	39.53	38.99	39.50	38.11	144,500
Sep 9, 2024	39.33	39.63	38.78	38.94	37.57	229,300
Sep 6, 2024	40.05	40.31	39.20	39.22	37.84	266,400
Sep 5, 2024	39.97	40.43	39.85	40.05	38.64	254,400
Sep 4, 2024	39.61	40.01	39.53	39.71	38.32	157,300
Sep 3, 2024	40.00	40.10	39.53	39.62	38.23	269,800
Aug 30, 2024	40.26	40.46	39.68	40.22	38.81	205,500
Aug 29, 2024	40.32	40.35	39.85	40.15	38.74	148,700
Aug 28, 2024	40.34	40.93	40.01	40.23	38.82	501,700
Aug 27, 2024	40.18	40.54	40.01	40.44	39.02	241,100
Aug 26, 2024	40.44	40.80	40.23	40.28	38.87	176,400
Aug 23, 2024	39.53	40.43	39.37	40.11	38.70	202,600
Aug 22, 2024	39.35	39.59	39.29	39.53	38.14	157,400
Aug 21, 2024	39.35	39.45	39.00	39.34	37.96	179,000
Aug 20, 2024	38.79	39.28	38.55	39.10	37.73	182,700
Aug 19, 2024	38.61	39.22	38.60	38.95	37.58	163,400
Aug 16, 2024	38.72	39.03	38.35	38.61	37.25	243,700
Aug 15, 2024	38.33	38.84	37.94	38.64	37.28	239,000
Aug 14, 2024	37.85	38.08	37.65	37.85	36.52	146,400
Aug 13, 2024	37.99	38.22	37.58	37.90	36.57	189,700
Aug 12, 2024	38.11	38.11	37.41	37.75	36.42	241,900
Aug 9, 2024	38.20	38.29	37.71	38.26	36.92	255,100
Aug 8, 2024	38.16	38.38	37.86	38.20	36.86	287,700
Aug 7, 2024	38.44	38.44	37.58	37.91	36.58	357,700
Aug 6, 2024	38.28	38.49	37.79	38.39	37.04	286,300
Aug 5, 2024	39.33	39.33	37.63	38.09	36.75	354,900
Aug 2, 2024	38.61	40.15	38.61	38.92	37.55	423,400
Aug 1, 2024	40.16	40.43	39.51	40.36	38.94	303,600
Jul 31, 2024	0.488 Dividend
Jul 31, 2024	40.30	40.64	39.97	39.98	38.58	267,700
Jul 30, 2024	40.68	40.97	40.52	40.74	38.84	255,200
Jul 29, 2024	40.81	41.02	40.27	40.59	38.70	252,800
Jul 26, 2024	40.76	40.87	40.40	40.71	38.81	151,700
Jul 25, 2024	40.06	41.01	40.06	40.35	38.47	233,600
Jul 24, 2024	39.78	40.26	39.66	40.03	38.16	401,400
Jul 23, 2024	39.60	39.98	39.41	39.79	37.93	200,200
Jul 22, 2024	39.41	39.72	39.02	39.64	37.79	183,000
Jul 19, 2024	39.76	39.91	39.00	39.34	37.50	229,100
Jul 18, 2024	40.00	40.56	39.69	39.84	37.98	205,100
Jul 17, 2024	39.15	40.50	39.15	40.24	38.36	216,900
Jul 16, 2024	38.24	39.13	38.16	39.04	37.22	220,600
Jul 15, 2024	37.97	38.19	37.71	37.89	36.12	215,200
Jul 12, 2024	37.68	38.18	37.50	37.88	36.11	190,100
Jul 11, 2024	36.60	37.43	36.47	37.33	35.59	308,400
Jul 10, 2024	35.65	36.16	35.59	36.04	34.36	207,100
Jul 9, 2024	35.28	35.57	35.10	35.48	33.82	337,200
Jul 8, 2024	35.44	35.61	35.14	35.25	33.60	168,800
Jul 5, 2024	35.56	35.76	35.28	35.31	33.66	147,700
Jul 3, 2024	35.89	36.10	35.40	35.53	33.87	109,000
Jul 2, 2024	35.90	36.13	35.75	35.91	34.23	162,200
Jul 1, 2024	36.09	36.24	35.59	35.73	34.06	343,300
Jun 28, 2024	35.93	36.12	35.64	36.11	34.42	632,100
Jun 27, 2024	35.40	35.80	35.22	35.68	34.01	160,300
Jun 26, 2024	35.00	35.35	34.90	35.34	33.69	320,000
Jun 25, 2024	35.40	35.48	35.06	35.23	33.59	231,100
Jun 24, 2024	35.06	35.47	35.02	35.39	33.74	265,400
Jun 21, 2024	35.32	35.49	34.85	34.95	33.32	550,700
Jun 20, 2024	35.10	35.85	35.10	35.21	33.57	299,000
Jun 18, 2024	35.26	35.60	34.82	35.02	33.39	295,400
Jun 17, 2024	35.30	35.84	35.30	35.45	33.80	182,800
Jun 14, 2024	35.35	35.58	35.28	35.42	33.77	268,100
Jun 13, 2024	35.60	35.76	35.28	35.50	33.84	278,100
Jun 12, 2024	36.42	36.58	35.64	35.67	34.00	256,000
Jun 11, 2024	35.69	35.89	35.65	35.77	34.10	191,600
Jun 10, 2024	35.99	36.13	35.75	35.99	34.31	192,200
Jun 7, 2024	36.12	36.53	35.91	36.12	34.43	167,700
Jun 6, 2024	36.91	37.00	36.51	36.55	34.84	152,100
Jun 5, 2024	37.50	37.50	36.89	36.90	35.18	177,000
Jun 4, 2024	37.51	37.71	37.07	37.36	35.62	144,600
Jun 3, 2024	37.50	38.00	37.40	37.58	35.83	203,000
May 31, 2024	36.96	37.73	36.95	37.42	35.67	346,800
May 30, 2024	35.94	37.19	35.82	36.93	35.21	328,500
May 29, 2024	35.50	35.67	35.17	35.38	33.73	225,000
May 28, 2024	36.36	36.45	35.54	35.67	34.00	332,000
May 24, 2024	36.13	36.61	36.09	36.23	34.54	245,700
May 23, 2024	37.98	37.98	36.68	36.73	35.02	188,600
May 22, 2024	38.52	38.71	37.96	37.98	36.21	176,000
May 21, 2024	38.74	39.08	38.57	38.75	36.94	146,100
May 20, 2024	38.45	38.98	38.43	38.71	36.90	231,100
May 17, 2024	38.57	38.89	38.25	38.54	36.74	229,500
May 16, 2024	38.19	38.56	38.00	38.49	36.69	182,400
May 15, 2024	38.35	38.53	38.01	38.15	36.37	182,700
May 14, 2024	38.63	38.84	37.67	37.99	36.22	374,600
May 13, 2024	38.76	39.10	38.27	38.48	36.68	196,300
May 10, 2024	38.42	38.64	38.00	38.64	36.84	209,800

BKH Black Hills Corporation

58.52

-0.59%

UGI UGI Corporation

35.00

+0.20%

SWX Southwest Gas Holdings, Inc.

75.68

-0.36%

OGS ONE Gas, Inc.

77.04

-3.35%

ATO Atmos Energy Corporation

159.86

-0.86%

NJR New Jersey Resources Corporation

47.28

-1.46%

SR Spire Inc.

74.66

-0.48%

NI NiSource Inc.

39.58

-0.08%

SPH Suburban Propane Partners, L.P.

18.91

+0.21%

BIPC Brookfield Infrastructure Corporation

38.84

+0.08%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Northwest Natural Holding Company (NWN)

Related Tickers