Northwest Natural Gas Co (NWN) Historical Stock Data
39.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NWN is down -0.08% a day on average. There have been 16 days where Northwest Natural Gas Co closed green and 14 days where NWN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 40.29 | 39.78 | ↓$0.51 (-1.27%) | 39.10 | 40.36 | 413.88K |
| 2025-05-13 | 41.33 | 40.53 | ↓$0.80 (-1.94%) | 40.40 | 41.55 | 314.79K |
| 2025-05-12 | 42.70 | 41.22 | ↓$1.48 (-3.47%) | 41.15 | 42.83 | 444.12K |
| 2025-05-09 | 43.50 | 42.83 | ↓$0.67 (-1.54%) | 42.58 | 43.52 | 318.06K |
| 2025-05-08 | 43.92 | 43.57 | ↓$0.35 (-0.80%) | 43.43 | 44.13 | 323.38K |
| 2025-05-07 | 43.63 | 43.95 | ↑$0.32 (0.73%) | 43.63 | 44.31 | 321.64K |
| 2025-05-06 | 43.72 | 43.63 | ↓$0.09 (-0.21%) | 42.98 | 43.98 | 295.39K |
| 2025-05-05 | 43.26 | 43.55 | ↑$0.29 (0.67%) | 42.74 | 43.58 | 389.50K |
| 2025-05-02 | 43.12 | 43.20 | ↑$0.08 (0.19%) | 42.65 | 43.29 | 195.76K |
| 2025-05-01 | 43.00 | 42.94 | ↓$0.06 (-0.14%) | 42.50 | 43.19 | 218.49K |
| 2025-04-30 | 43.38 | 43.10 | ↓$0.28 (-0.65%) | 42.28 | 43.45 | 290.52K |
| 2025-04-29 | 43.72 | 43.78 | ↑$0.06 (0.14%) | 43.56 | 43.96 | 245.49K |
| 2025-04-28 | 43.91 | 43.76 | ↓$0.15 (-0.34%) | 43.54 | 44.23 | 762.83K |
| 2025-04-25 | 43.71 | 43.95 | ↑$0.24 (0.55%) | 43.71 | 44.12 | 797.25K |
| 2025-04-24 | 43.53 | 43.97 | ↑$0.44 (1.01%) | 43.17 | 44.05 | 437.71K |
| 2025-04-23 | 44.00 | 43.61 | ↓$0.39 (-0.89%) | 43.13 | 44.38 | 425.60K |
| 2025-04-22 | 43.65 | 44.11 | ↑$0.46 (1.05%) | 43.45 | 44.36 | 393.30K |
| 2025-04-21 | 43.00 | 43.16 | ↑$0.16 (0.37%) | 42.56 | 43.22 | 238.35K |
| 2025-04-17 | 42.24 | 42.99 | ↑$0.75 (1.78%) | 42.24 | 43.25 | 425.86K |
| 2025-04-16 | 42.62 | 42.59 | ↓$0.03 (-0.07%) | 42.39 | 43.02 | 240.92K |
| 2025-04-15 | 42.08 | 42.43 | ↑$0.35 (0.83%) | 41.80 | 42.70 | 273.63K |
| 2025-04-14 | 41.40 | 42.01 | ↑$0.61 (1.47%) | 41.34 | 42.10 | 213.30K |
| 2025-04-11 | 40.90 | 41.26 | ↑$0.36 (0.88%) | 40.18 | 41.42 | 202.38K |
| 2025-04-10 | 40.22 | 40.74 | ↑$0.52 (1.29%) | 39.82 | 41.11 | 300.53K |
| 2025-04-09 | 39.87 | 40.40 | ↑$0.53 (1.33%) | 38.94 | 41.46 | 372.89K |
| 2025-04-08 | 40.73 | 40.34 | ↓$0.39 (-0.96%) | 40.04 | 41.13 | 308.17K |
| 2025-04-07 | 40.28 | 40.06 | ↓$0.22 (-0.55%) | 39.18 | 41.06 | 480.28K |
| 2025-04-04 | 42.84 | 41.21 | ↓$1.63 (-3.80%) | 40.57 | 43.00 | 413.39K |
| 2025-04-03 | 42.97 | 43.36 | ↑$0.39 (0.91%) | 42.84 | 43.75 | 235.53K |
| 2025-04-02 | 42.76 | 43.16 | ↑$0.40 (0.94%) | 42.63 | 43.26 | 195.71K |
Create an account or log in to view more rows.
$NWN 50% chance this will go up or down. I am a professional guys.
$NWN buying time
added
$NWN today feels different to the moon
$NWN over a thousand shares in now
$NWN keep it going
$NWN tomorrow will be an explosion day
I believe it!
$NWN gap it slap it ask it !
$NWN great sale!!!! Buy buy buy
$NWN I like it
$NWN I'm not afraid.
I'm long
And I'm strong..........