Northwest Natural Gas Co (NWN) Historical Stock Data
39.57 ↓0.04 (-0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NWN is down -0.18% a day on average. There have been 14 days where Northwest Natural Gas Co closed green and 16 days where NWN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 39.28 | 39.57 | ↑$0.29 (0.74%) | 39.25 | 40.10 | 0.95M |
| 2024-12-19 | 39.29 | 39.61 | ↑$0.32 (0.81%) | 39.25 | 39.86 | 277.08K |
| 2024-12-18 | 41.02 | 39.21 | ↓$1.81 (-4.41%) | 39.12 | 41.22 | 368.58K |
| 2024-12-17 | 41.09 | 41.03 | ↓$0.06 (-0.15%) | 40.88 | 41.43 | 207.09K |
| 2024-12-16 | 41.64 | 41.29 | ↓$0.35 (-0.84%) | 41.28 | 41.83 | 185.02K |
| 2024-12-13 | 41.44 | 41.81 | ↑$0.37 (0.89%) | 41.00 | 41.82 | 228.40K |
| 2024-12-12 | 41.99 | 41.57 | ↓$0.42 (-1.00%) | 41.55 | 42.36 | 154.15K |
| 2024-12-11 | 42.12 | 41.84 | ↓$0.28 (-0.66%) | 41.77 | 42.18 | 198.66K |
| 2024-12-10 | 41.80 | 41.97 | ↑$0.17 (0.41%) | 41.51 | 42.35 | 159.03K |
| 2024-12-09 | 42.15 | 41.76 | ↓$0.39 (-0.93%) | 41.68 | 42.49 | 184.33K |
| 2024-12-06 | 42.36 | 41.90 | ↓$0.46 (-1.09%) | 41.60 | 42.53 | 141.73K |
| 2024-12-05 | 42.70 | 42.30 | ↓$0.40 (-0.94%) | 42.24 | 42.90 | 133.73K |
| 2024-12-04 | 42.95 | 42.93 | ↓$0.02 (-0.05%) | 42.67 | 43.09 | 134.20K |
| 2024-12-03 | 43.49 | 42.94 | ↓$0.55 (-1.26%) | 42.92 | 43.57 | 161.01K |
| 2024-12-02 | 43.74 | 43.26 | ↓$0.48 (-1.10%) | 42.71 | 43.74 | 261.40K |
| 2024-11-29 | 43.62 | 43.82 | ↑$0.20 (0.46%) | 43.53 | 44.00 | 106.25K |
| 2024-11-27 | 43.59 | 43.34 | ↓$0.25 (-0.57%) | 43.24 | 44.11 | 234.05K |
| 2024-11-26 | 43.62 | 43.29 | ↓$0.33 (-0.76%) | 42.92 | 43.63 | 166.63K |
| 2024-11-25 | 44.00 | 43.85 | ↓$0.15 (-0.34%) | 43.60 | 44.25 | 326.47K |
| 2024-11-22 | 43.27 | 43.78 | ↑$0.51 (1.18%) | 43.07 | 43.98 | 200.98K |
| 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 |
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...