Northwest Natural Gas Co (NWN) Historical Stock Data
47.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NWN is up 0.01% 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 |
|---|---|---|---|---|---|---|
| 2025-12-22 | 46.28 | 47.07 | ↑$0.79 (1.71%) | 46.25 | 47.26 | 140.52K |
| 2025-12-19 | 47.07 | 46.52 | ↓$0.55 (-1.17%) | 46.29 | 47.34 | 198.16K |
| 2025-12-18 | 47.48 | 47.46 | ↓$0.02 (-0.04%) | 46.64 | 47.64 | 156.62K |
| 2025-12-17 | 46.69 | 47.40 | ↑$0.71 (1.52%) | 46.66 | 47.60 | 240.24K |
| 2025-12-16 | 47.00 | 46.88 | ↓$0.12 (-0.26%) | 46.41 | 47.17 | 170.18K |
| 2025-12-15 | 46.48 | 46.88 | ↑$0.40 (0.86%) | 46.12 | 47.07 | 195.64K |
| 2025-12-12 | 46.63 | 46.78 | ↑$0.15 (0.32%) | 46.35 | 46.94 | 182.95K |
| 2025-12-11 | 46.49 | 46.44 | ↓$0.05 (-0.11%) | 46.17 | 46.94 | 167.83K |
| 2025-12-10 | 46.10 | 46.15 | ↑$0.05 (0.11%) | 45.93 | 46.41 | 182.65K |
| 2025-12-09 | 46.50 | 46.07 | ↓$0.43 (-0.92%) | 45.89 | 46.79 | 150.34K |
| 2025-12-08 | 46.30 | 46.19 | ↓$0.11 (-0.24%) | 45.73 | 46.75 | 219.83K |
| 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 |
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