Skip to main content
NWN logo

Northwest Natural Holding Company

NWNNYSEUtilitiesUtilities - Regulated Gas

$48.99Today:- (-)1Y +5.18%

As of Oct 16, 2026 close

Market cap
$2.04B
P/E (TTM)
16.19
Forward P/E
13.02
Dividend yield
4.07%
52-week range
$44.18$55.99
Volume (live)
-
Avg. volume (3M)
277.92K

Northwest Natural Holding Company (NWN) Historical Stock Prices

Analyze Northwest Natural Holding Company (NWN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Northwest Natural Holding Company (NWN) Interactive Price Chart

Interactive historical price chart showing Northwest Natural Holding Company stock price movements and trends across multiple time periods.

Loading chart...

NWN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NWN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202648.7949.2748.4848.9948.99368.25K
Oct 15, 202649.6449.7548.2748.3548.35346.96K
Oct 14, 202648.6049.0248.3148.9448.94228.55K
Oct 13, 202648.8949.1948.1648.7448.74241.39K
Oct 12, 202647.7548.5847.6948.4648.46219.49K
Oct 9, 202647.9148.1347.6047.7347.73192.56K
Oct 8, 202647.9548.0047.3047.8047.80327.61K
Oct 7, 202647.2447.8847.2447.7847.78241.91K
Oct 6, 202647.7047.7047.0947.4647.46174.07K
Oct 5, 202647.4147.4146.8147.1947.19279.17K
Oct 2, 202647.0147.6546.8847.3847.38237.39K
Oct 1, 202646.4646.7545.7546.6646.66264.49K
Sep 30, 202647.2147.2646.6546.6746.67259.46K
Sep 29, 202646.4447.1246.4447.0247.02211.70K
Sep 28, 202647.2247.2546.3746.8046.80228.70K
Sep 25, 202647.0047.2046.4447.0447.04272.55K
Sep 24, 202647.4547.5046.7746.9746.97265.09K
Sep 23, 202647.5847.7146.8647.2347.23289.71K
Sep 22, 202648.0848.4047.7447.7847.78249.54K
Sep 21, 202648.4048.6647.9648.0748.07263.41K
Sep 18, 202648.8748.8747.9248.3448.34994.48K
Sep 17, 202648.9649.0248.4648.6648.66266.12K
Sep 16, 202648.5948.9048.1748.6748.67273.48K
Sep 15, 202648.5148.6047.9648.2348.23333.86K
Sep 14, 202648.9849.0448.2748.5648.56249.72K
Sep 11, 202649.4549.5048.3248.4448.44224.02K
Sep 10, 202649.5049.6048.7949.0649.06208.84K
Sep 9, 202650.0250.0248.6849.2749.27254.58K
Sep 8, 202648.9850.0048.9849.9649.96195.67K
Sep 4, 202649.1549.7049.0249.1949.19174.74K
Sep 3, 202649.5449.5649.0049.3949.39136.90K
Sep 2, 202649.6049.6048.7249.2449.24165.07K
Sep 1, 202649.3149.4348.7749.4149.41229.94K
Aug 31, 202649.0949.7748.7749.0749.07234.39K
Aug 28, 202649.9750.2049.0649.5049.50162.76K
Aug 27, 202649.8249.8349.0749.5649.56107.33K
Aug 26, 202649.9650.5749.7350.3950.39190.38K
Aug 25, 202650.3650.3649.8749.9549.95155.73K
Aug 24, 202649.6650.2549.2950.2250.22189.87K
Aug 21, 202650.6850.8849.3949.4249.42523.24K
Aug 20, 202650.7651.0850.4950.5950.59193.81K
Aug 19, 202651.3251.6050.5850.6550.65185.12K
Aug 18, 202650.9851.4150.5851.0251.02272.45K
Aug 17, 202650.6050.9050.3350.4350.43219.18K
Aug 14, 202650.8651.1050.5950.8650.86144.28K
Aug 13, 202650.5550.9950.5350.8150.81172.44K
Aug 12, 202650.1050.6150.0650.3450.34186.79K
Aug 11, 202649.7150.3349.6050.2550.25186.51K
Aug 10, 202650.2550.2849.3549.5749.57252.28K
Aug 7, 202651.2951.3250.0650.4750.47235.82K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.