Northwest Natural Gas Co (NWN) Historical Stock Data
43.21 ↑1.09 (2.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NWN is up 0.12% a day on average. There have been 18 days where Northwest Natural Gas Co closed green and 12 days where NWN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 42.39 | 43.21 | ↑$0.82 (1.93%) | 42.08 | 43.30 | 229.94K |
| 2024-11-20 | 41.84 | 42.12 | ↑$0.28 (0.67%) | 41.44 | 42.17 | 163.38K |
| 2024-11-19 | 41.49 | 41.84 | ↑$0.35 (0.84%) | 41.03 | 41.84 | 174.51K |
| 2024-11-18 | 41.03 | 41.61 | ↑$0.58 (1.41%) | 41.03 | 41.87 | 213.18K |
| 2024-11-15 | 40.83 | 41.15 | ↑$0.32 (0.78%) | 40.55 | 41.30 | 211.05K |
| 2024-11-14 | 41.61 | 40.63 | ↓$0.98 (-2.36%) | 40.38 | 41.67 | 292.08K |
| 2024-11-13 | 41.63 | 41.29 | ↓$0.34 (-0.82%) | 41.24 | 42.16 | 237.66K |
| 2024-11-12 | 41.35 | 41.63 | ↑$0.28 (0.68%) | 41.28 | 42.56 | 272.40K |
| 2024-11-11 | 41.31 | 41.44 | ↑$0.13 (0.31%) | 41.00 | 41.90 | 188.17K |
| 2024-11-08 | 40.56 | 40.88 | ↑$0.32 (0.79%) | 40.32 | 41.23 | 236.30K |
| 2024-11-07 | 40.76 | 40.36 | ↓$0.40 (-0.98%) | 40.32 | 41.18 | 190.58K |
| 2024-11-06 | 40.03 | 40.91 | ↑$0.88 (2.20%) | 40.01 | 41.34 | 426.40K |
| 2024-11-05 | 38.30 | 39.10 | ↑$0.80 (2.09%) | 38.24 | 39.13 | 168.57K |
| 2024-11-04 | 38.44 | 38.42 | ↓$0.02 (-0.05%) | 38.03 | 38.71 | 255.35K |
| 2024-11-01 | 39.08 | 38.51 | ↓$0.57 (-1.46%) | 38.30 | 39.17 | 197.78K |
| 2024-10-31 | 39.65 | 38.89 | ↓$0.76 (-1.92%) | 38.88 | 39.89 | 186.77K |
| 2024-10-30 | 40.19 | 40.00 | ↓$0.19 (-0.47%) | 39.95 | 40.50 | 161.19K |
| 2024-10-29 | 40.10 | 40.00 | ↓$0.10 (-0.25%) | 39.64 | 40.33 | 241.09K |
| 2024-10-28 | 40.22 | 40.41 | ↑$0.19 (0.47%) | 40.08 | 40.53 | 133.69K |
| 2024-10-25 | 40.57 | 39.96 | ↓$0.61 (-1.50%) | 39.83 | 40.57 | 227.99K |
| 2024-10-24 | 40.83 | 40.33 | ↓$0.50 (-1.22%) | 40.03 | 41.03 | 203.60K |
| 2024-10-23 | 40.45 | 40.56 | ↑$0.11 (0.27%) | 40.22 | 40.71 | 262.96K |
| 2024-10-22 | 40.51 | 40.55 | ↑$0.04 (0.10%) | 40.39 | 40.90 | 257.51K |
| 2024-10-21 | 40.82 | 40.49 | ↓$0.33 (-0.81%) | 39.95 | 40.88 | 221.73K |
| 2024-10-18 | 40.53 | 40.67 | ↑$0.14 (0.35%) | 40.44 | 40.82 | 138.05K |
| 2024-10-17 | 41.16 | 40.55 | ↓$0.61 (-1.48%) | 40.35 | 41.16 | 193.41K |
| 2024-10-16 | 40.86 | 41.22 | ↑$0.36 (0.88%) | 40.73 | 41.25 | 251.13K |
| 2024-10-15 | 40.28 | 40.55 | ↑$0.27 (0.67%) | 39.82 | 40.86 | 202K |
| 2024-10-14 | 39.89 | 40.25 | ↑$0.36 (0.90%) | 39.62 | 40.28 | 145.56K |
| 2024-10-11 | 39.25 | 39.84 | ↑$0.59 (1.50%) | 39.25 | 40.04 | 147.96K |
Create an account or log in to view more rows.
$NWN slap the ask.
$NWN come on bulls we can do it
don’t let bears win
$NWN tomorrow will be an explosion day
I believe it!
$NWN Not another do nothing day
$NWN I think I like this stock more everyday
$NWN to the moon
$NWN Silly Bears tricks are for kids
$NWN what time we going green?
$NWN GET IN mofos!!!
$NWN it's just a matter of time and patience...