Northwest Natural Gas Co (NWN) Historical Stock Data
38.63 ↓0.16 (-0.41%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NWN is up 0.11% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 39.07 | 38.63 | ↓$0.44 (-1.13%) | 38.20 | 39.19 | 242.30K |
| 2024-05-02 | 38.34 | 38.79 | ↑$0.45 (1.17%) | 38.04 | 38.86 | 251.55K |
| 2024-05-01 | 38.38 | 38.17 | ↓$0.21 (-0.55%) | 38.08 | 38.56 | 350.20K |
| 2024-04-30 | 38.12 | 38.15 | ↑$0.03 (0.08%) | 37.70 | 38.48 | 201.42K |
| 2024-04-29 | 38.19 | 38.23 | ↑$0.04 (0.10%) | 38.02 | 38.49 | 168.62K |
| 2024-04-26 | 38.59 | 38.32 | ↓$0.27 (-0.70%) | 38.19 | 39.20 | 307.93K |
| 2024-04-25 | 38.44 | 38.66 | ↑$0.22 (0.57%) | 38.31 | 38.85 | 210.73K |
| 2024-04-24 | 38.05 | 38.58 | ↑$0.53 (1.39%) | 37.71 | 38.61 | 344.19K |
| 2024-04-23 | 38.00 | 38.31 | ↑$0.31 (0.82%) | 37.90 | 38.45 | 257.26K |
| 2024-04-22 | 37.60 | 38.00 | ↑$0.40 (1.06%) | 37.40 | 38.17 | 231.94K |
| 2024-04-19 | 36.52 | 37.68 | ↑$1.16 (3.18%) | 36.52 | 37.77 | 327.34K |
| 2024-04-18 | 36.09 | 36.59 | ↑$0.50 (1.39%) | 36.00 | 36.69 | 187.60K |
| 2024-04-17 | 35.77 | 35.89 | ↑$0.12 (0.34%) | 35.70 | 36.11 | 267.56K |
| 2024-04-16 | 35.64 | 35.51 | ↓$0.13 (-0.36%) | 35.25 | 35.73 | 244.93K |
| 2024-04-15 | 36.26 | 35.73 | ↓$0.53 (-1.46%) | 35.49 | 36.27 | 261.92K |
| 2024-04-12 | 35.96 | 36.13 | ↑$0.17 (0.47%) | 35.80 | 36.26 | 239.73K |
| 2024-04-11 | 36.00 | 36.07 | ↑$0.07 (0.19%) | 35.66 | 36.32 | 237.58K |
| 2024-04-10 | 36.36 | 35.71 | ↓$0.65 (-1.79%) | 35.41 | 36.37 | 345.46K |
| 2024-04-09 | 36.79 | 36.70 | ↓$0.09 (-0.24%) | 36.68 | 37.05 | 166.52K |
| 2024-04-08 | 36.50 | 36.78 | ↑$0.28 (0.77%) | 36.50 | 36.98 | 204.90K |
| 2024-04-05 | 36.53 | 36.41 | ↓$0.12 (-0.33%) | 36.11 | 36.65 | 164.21K |
| 2024-04-04 | 37.36 | 36.75 | ↓$0.61 (-1.63%) | 36.57 | 37.36 | 195.18K |
| 2024-04-03 | 36.76 | 36.98 | ↑$0.22 (0.60%) | 36.42 | 37.14 | 232.48K |
| 2024-04-02 | 36.79 | 36.81 | ↑$0.02 (0.05%) | 36.68 | 37.14 | 304.23K |
| 2024-04-01 | 37.22 | 37.12 | ↓$0.10 (-0.27%) | 36.85 | 37.37 | 216.29K |
| 2024-03-28 | 36.72 | 37.22 | ↑$0.50 (1.36%) | 36.67 | 37.30 | 327.35K |
| 2024-03-27 | 35.83 | 36.67 | ↑$0.84 (2.34%) | 35.75 | 36.70 | 616.05K |
| 2024-03-26 | 36.42 | 35.60 | ↓$0.82 (-2.25%) | 35.58 | 36.59 | 323.25K |
| 2024-03-25 | 36.14 | 36.35 | ↑$0.21 (0.58%) | 36.12 | 36.46 | 216.53K |
| 2024-03-22 | 36.75 | 35.89 | ↓$0.86 (-2.34%) | 35.87 | 36.75 | 266.88K |
Create an account or log in to view more rows.
$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...
$NWN it's just a matter of time and patience...
$NWN what calls are you guys jacked to the tits on?
$NWN Now I'm worried....
$NWN Holding
$NWN green monday
$NWN not good