Northwest Natural Holding CompanyNWNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $46.56 | $47.16 | $46.56 | $46.97 | 203,929 |
| 1/14/2026 | $46.17 | $46.61 | $46.00 | $46.48 | 296,600 |
| 1/13/2026 | $46.26 | $46.64 | $45.77 | $46.02 | 251,000 |
| 1/12/2026 | $46.12 | $46.62 | $45.86 | $46.25 | 299,880 |
| 1/9/2026 | $47.01 | $47.41 | $46.12 | $46.12 | 292,928 |
| 1/8/2026 | $46.58 | $47.65 | $46.58 | $46.98 | 195,202 |
| 1/7/2026 | $46.64 | $46.93 | $46.35 | $46.79 | 300,823 |
| 1/6/2026 | $46.26 | $46.93 | $46.26 | $46.64 | 201,400 |
| 1/5/2026 | $46.55 | $46.75 | $45.69 | $46.54 | 311,916 |
| 1/2/2026 | $46.69 | $47.08 | $46.32 | $46.74 | 240,400 |
| 12/31/2025 | $46.88 | $47.23 | $46.52 | $46.74 | 190,034 |
| 12/30/2025 | $47.03 | $47.26 | $46.89 | $46.89 | 157,100 |
| 12/29/2025 | $46.98 | $47.42 | $46.87 | $47.13 | 192,280 |
| 12/26/2025 | $47.09 | $47.18 | $46.67 | $46.84 | 143,542 |
| 12/24/2025 | $46.87 | $47.16 | $46.75 | $47.09 | 113,700 |
| 12/23/2025 | $47.07 | $47.36 | $46.80 | $46.91 | 229,502 |
| 12/22/2025 | $46.28 | $47.26 | $46.25 | $47.07 | 223,529 |
| 12/19/2025 | $47.07 | $47.34 | $46.29 | $46.52 | 1.28M |
| 12/18/2025 | $47.48 | $47.65 | $46.64 | $47.46 | 220,400 |
| 12/17/2025 | $46.69 | $47.60 | $46.66 | $47.40 | 322,490 |
| 12/16/2025 | $47.00 | $47.17 | $46.41 | $46.88 | 250,135 |
| 12/15/2025 | $46.48 | $47.07 | $46.12 | $46.88 | 285,152 |
| 12/12/2025 | $46.63 | $46.96 | $46.35 | $46.78 | 235,248 |
| 12/11/2025 | $46.49 | $46.94 | $46.17 | $46.44 | 221,728 |
| 12/10/2025 | $46.10 | $46.41 | $45.92 | $46.15 | 344,000 |
| 12/9/2025 | $46.50 | $46.79 | $45.89 | $46.07 | 197,300 |
| 12/8/2025 | $46.30 | $46.75 | $45.73 | $46.19 | 298,849 |
| 12/5/2025 | $46.23 | $46.50 | $45.83 | $46.24 | 302,812 |
| 12/4/2025 | $47.67 | $48.11 | $46.10 | $46.21 | 284,912 |
| 12/3/2025 | $48.52 | $48.83 | $47.71 | $47.86 | 247,635 |
| 12/2/2025 | $48.90 | $49.53 | $48.26 | $48.28 | 284,415 |
| 12/1/2025 | $49.14 | $49.45 | $48.52 | $48.92 | 231,224 |
| 11/28/2025 | $49.23 | $49.49 | $49.01 | $49.47 | 138,800 |
| 11/26/2025 | $48.72 | $49.63 | $48.72 | $49.19 | 444,200 |
| 11/25/2025 | $48.70 | $49.13 | $48.55 | $48.85 | 282,532 |
| 11/24/2025 | $48.03 | $48.69 | $47.66 | $48.49 | 247,059 |
| 11/21/2025 | $47.70 | $48.60 | $47.45 | $48.09 | 279,000 |
| 11/20/2025 | $47.20 | $48.09 | $47.10 | $47.61 | 273,111 |
| 11/19/2025 | $47.45 | $47.78 | $47.10 | $47.11 | 255,800 |
| 11/18/2025 | $47.71 | $48.04 | $47.46 | $47.56 | 203,546 |
| 11/17/2025 | $48.23 | $48.33 | $47.40 | $47.45 | 253,105 |
| 11/14/2025 | $48.20 | $48.31 | $47.40 | $47.98 | 262,800 |
| 11/13/2025 | $48.14 | $48.50 | $47.88 | $48.26 | 246,900 |
| 11/12/2025 | $47.51 | $48.33 | $47.51 | $48.13 | 329,022 |
| 11/11/2025 | $47.14 | $48.00 | $46.90 | $47.77 | 285,558 |
| 11/10/2025 | $46.78 | $47.05 | $46.44 | $47.00 | 289,207 |
| 11/7/2025 | $46.70 | $47.11 | $46.45 | $46.80 | 214,616 |
| 11/6/2025 | $45.88 | $47.00 | $45.86 | $46.59 | 250,700 |
| 11/5/2025 | $46.61 | $46.61 | $45.33 | $46.04 | 240,225 |
| 11/4/2025 | $46.41 | $46.93 | $45.99 | $46.73 | 218,700 |
| 11/3/2025 | $45.16 | $46.30 | $44.45 | $46.29 | 259,900 |
| 10/31/2025 | $45.38 | $45.68 | $44.84 | $45.53 | 254,735 |
| 10/30/2025 | $46.07 | $46.48 | $45.88 | $46.23 | 259,500 |
| 10/29/2025 | $47.03 | $47.08 | $45.69 | $46.00 | 390,500 |
| 10/28/2025 | $47.25 | $47.25 | $46.50 | $47.13 | 208,831 |
| 10/27/2025 | $47.63 | $47.74 | $46.92 | $47.53 | 193,929 |
| 10/24/2025 | $47.40 | $47.79 | $47.30 | $47.77 | 144,831 |
| 10/23/2025 | $47.18 | $47.36 | $46.76 | $47.31 | 198,900 |
| 10/22/2025 | $47.25 | $47.73 | $46.96 | $47.06 | 536,000 |
| 10/21/2025 | $46.63 | $46.99 | $46.40 | $46.95 | 213,500 |
| 10/20/2025 | $46.11 | $46.68 | $46.03 | $46.66 | 212,917 |