Northwest Natural Gas Co (NWN) Historical Stock Data
46.24 ↑0.03 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NWN is up 0.04% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 46.23 | 46.24 | ↑$0.01 (0.02%) | 45.83 | 46.50 | 221.15K |
| 2025-12-04 | 47.67 | 46.21 | ↓$1.46 (-3.06%) | 46.14 | 48.11 | 225.44K |
| 2025-12-03 | 48.52 | 47.86 | ↓$0.66 (-1.36%) | 47.71 | 48.83 | 192.81K |
| 2025-12-02 | 48.90 | 48.28 | ↓$0.62 (-1.27%) | 48.26 | 49.53 | 214.34K |
| 2025-12-01 | 49.14 | 48.92 | ↓$0.22 (-0.45%) | 48.52 | 49.45 | 231.22K |
| 2025-11-28 | 49.23 | 49.47 | ↑$0.24 (0.49%) | 49.01 | 49.49 | 137.48K |
| 2025-11-26 | 48.72 | 49.19 | ↑$0.47 (0.96%) | 48.72 | 49.63 | 444.17K |
| 2025-11-25 | 48.70 | 48.85 | ↑$0.15 (0.31%) | 48.55 | 49.13 | 282.52K |
| 2025-11-24 | 48.03 | 48.49 | ↑$0.46 (0.96%) | 47.66 | 48.69 | 246.74K |
| 2025-11-21 | 47.70 | 48.09 | ↑$0.39 (0.82%) | 47.45 | 48.60 | 213.45K |
| 2025-11-20 | 47.20 | 47.61 | ↑$0.41 (0.87%) | 47.10 | 48.09 | 216.64K |
| 2025-11-19 | 47.45 | 47.11 | ↓$0.34 (-0.72%) | 47.10 | 47.78 | 205.24K |
| 2025-11-18 | 47.71 | 47.56 | ↓$0.15 (-0.31%) | 47.46 | 48.04 | 163.51K |
| 2025-11-17 | 48.23 | 47.45 | ↓$0.78 (-1.62%) | 47.44 | 48.33 | 202.20K |
| 2025-11-14 | 48.20 | 47.98 | ↓$0.22 (-0.46%) | 47.40 | 48.31 | 196.18K |
| 2025-11-13 | 48.14 | 48.26 | ↑$0.12 (0.25%) | 47.88 | 48.49 | 191.10K |
| 2025-11-12 | 47.51 | 48.13 | ↑$0.62 (1.30%) | 47.51 | 48.33 | 329.02K |
| 2025-11-11 | 47.14 | 47.77 | ↑$0.63 (1.34%) | 46.90 | 47.99 | 211.25K |
| 2025-11-10 | 46.78 | 47.00 | ↑$0.22 (0.47%) | 46.44 | 47.05 | 184.31K |
| 2025-11-07 | 46.70 | 46.80 | ↑$0.10 (0.21%) | 46.45 | 47.11 | 145.24K |
| 2025-11-06 | 45.88 | 46.59 | ↑$0.71 (1.55%) | 45.86 | 47.00 | 250.67K |
| 2025-11-05 | 46.61 | 46.04 | ↓$0.57 (-1.22%) | 45.41 | 46.61 | 182.09K |
| 2025-11-04 | 46.41 | 46.73 | ↑$0.32 (0.69%) | 45.99 | 46.89 | 163.50K |
| 2025-11-03 | 45.16 | 46.29 | ↑$1.13 (2.50%) | 44.46 | 46.30 | 259.88K |
| 2025-10-31 | 45.38 | 45.53 | ↑$0.15 (0.33%) | 44.84 | 45.68 | 171.53K |
| 2025-10-30 | 46.07 | 46.23 | ↑$0.16 (0.35%) | 45.89 | 46.43 | 187.23K |
| 2025-10-29 | 47.03 | 46.00 | ↓$1.03 (-2.19%) | 45.69 | 47.08 | 390.38K |
| 2025-10-28 | 47.25 | 47.13 | ↓$0.12 (-0.25%) | 46.50 | 47.25 | 208.83K |
| 2025-10-27 | 47.63 | 47.53 | ↓$0.10 (-0.21%) | 46.92 | 47.65 | 193.93K |
| 2025-10-24 | 47.40 | 47.77 | ↑$0.37 (0.78%) | 47.32 | 47.79 | 144.83K |
Create an account or log in to view more rows.
$NWN TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$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