Northwest Natural Gas Company (NY: NWN )

35.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 36.44 36.73 35.76 35.89 316,056 -0.46(-1.27%)
Mar 15, 2024 36.25 36.68 35.90 36.35 760,929 +0.19(+0.53%)
Mar 14, 2024 36.67 36.86 35.81 36.16 461,814 -0.80(-2.16%)
Mar 13, 2024 37.65 38.23 36.84 36.96 344,462 -0.77(-2.04%)
Mar 12, 2024 38.14 38.14 37.38 37.73 243,102 -0.57(-1.49%)
Mar 11, 2024 37.70 38.43 37.70 38.30 217,467 +0.60(+1.59%)
Mar 08, 2024 37.84 37.99 37.51 37.70 202,488 +0.15(+0.40%)
Mar 07, 2024 37.53 37.76 37.34 37.55 198,763 +0.17(+0.45%)
Mar 06, 2024 37.44 37.58 37.10 37.38 223,326 +0.18(+0.48%)
Mar 05, 2024 37.69 37.85 37.10 37.20 293,049 -0.48(-1.27%)
Mar 04, 2024 36.78 37.69 36.78 37.68 288,257 +0.75(+2.03%)
Mar 01, 2024 36.79 37.20 36.09 36.93 286,185 +0.19(+0.52%)
Feb 29, 2024 37.43 37.43 36.71 36.74 527,381 -0.41(-1.10%)
Feb 28, 2024 36.40 37.18 36.37 37.15 444,294 +0.58(+1.59%)
Feb 27, 2024 36.79 36.82 36.32 36.57 482,790 -0.03(-0.08%)
Feb 26, 2024 35.88 36.65 35.40 36.60 683,996 +0.75(+2.09%)
Feb 23, 2024 37.85 38.01 35.60 35.85 912,222 -3.91(-9.83%)
Feb 22, 2024 38.51 39.77 38.09 39.76 3,217,858 +0.89(+2.29%)
Feb 21, 2024 39.22 39.71 38.58 38.87 602,746 -0.29(-0.74%)
Feb 20, 2024 37.15 39.18 37.00 39.16 827,131 +2.67(+7.32%)
Feb 16, 2024 35.96 36.62 35.62 36.49 263,772 +0.43(+1.19%)
Feb 15, 2024 35.72 36.20 35.72 36.06 416,542 +0.53(+1.49%)
Feb 14, 2024 35.27 35.65 35.00 35.53 206,026 +0.39(+1.11%)
Feb 13, 2024 36.05 36.49 34.99 35.14 286,372 -1.48(-4.04%)
Feb 12, 2024 35.24 36.67 35.24 36.62 276,812 +1.49(+4.24%)
Feb 09, 2024 35.20 35.52 34.95 35.13 441,807 -0.23(-0.65%)
Feb 08, 2024 35.50 35.73 35.12 35.36 368,679 -0.26(-0.73%)
Feb 07, 2024 35.75 35.99 35.54 35.62 198,940 -0.13(-0.36%)
Feb 06, 2024 35.77 36.10 35.56 35.75 300,720 -0.09(-0.25%)
Feb 05, 2024 36.79 36.79 35.80 35.84 397,283 -1.10(-2.98%)
Feb 02, 2024 36.88 37.24 36.40 36.94 288,156 -0.09(-0.24%)
Feb 01, 2024 37.00 37.32 36.75 37.03 354,286 +0.17(+0.46%)
Jan 31, 2024 37.92 37.92 36.61 36.86 787,630 -0.84(-2.23%)
Jan 30, 2024 38.31 38.45 37.69 37.70 177,120 -0.79(-2.06%)
Jan 29, 2024 38.33 38.53 37.92 38.49 203,062 +0.25(+0.65%)
Jan 26, 2024 38.77 38.87 38.19 38.25 143,142 -0.26(-0.67%)
Jan 25, 2024 38.36 38.61 38.04 38.50 204,141 +0.53(+1.40%)
Jan 24, 2024 38.82 39.10 37.89 37.97 193,350 -0.54(-1.41%)
Jan 23, 2024 38.36 38.78 38.34 38.51 259,662 +0.23(+0.59%)
Jan 22, 2024 37.84 38.47 37.81 38.29 268,120 +0.76(+2.03%)
Jan 19, 2024 37.48 37.61 36.95 37.52 175,458 +0.23(+0.61%)
Jan 18, 2024 37.20 37.34 36.97 37.30 243,866 +0.06(+0.16%)
Jan 17, 2024 37.28 37.57 36.85 37.24 211,335 -0.12(-0.32%)
Jan 16, 2024 37.90 38.00 37.34 37.36 236,725 -0.59(-1.56%)
Jan 12, 2024 38.37 38.47 37.74 37.95 145,933 +0.12(+0.31%)
Jan 11, 2024 38.51 38.51 37.60 37.83 283,495 -0.87(-2.25%)
Jan 10, 2024 38.67 38.99 38.39 38.70 218,130 +0.00(+0.00%)
Jan 09, 2024 38.97 38.97 38.54 38.70 241,856 -0.43(-1.11%)
Jan 08, 2024 38.89 39.16 38.70 39.13 180,408 +0.25(+0.63%)
Jan 05, 2024 39.01 39.58 38.87 38.89 137,381 -0.31(-0.78%)
Jan 04, 2024 39.56 39.73 39.18 39.19 156,643 -0.24(-0.60%)
Jan 03, 2024 39.29 39.78 38.93 39.43 172,121 +0.25(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.