Quantcast

Northwest Natural Gas Company Common Stock Historical Stock Prices

NWN 
$62.65
*  
0.20
0.32%
Get NWN Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading NWN now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    NWN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-MAR-2018 TO 21-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 62.70 63.05 62.25 62.65 180,649
06/21/2018 62.05 62.75 61.85 62.45 113,324
06/20/2018 61.55 62.2 61.1278 62.1 89,440
06/19/2018 60.75 61.6 60.75 61.45 94,289
06/18/2018 59.8 60.95 59.8 60.7 124,560
06/15/2018 59.05 59.8 58.7 59.8 251,576
06/14/2018 58.25 59.1 58.2 59.05 98,044
06/13/2018 58.1 58.55 57.75 58.1 88,803
06/12/2018 57.05 58.2 57.05 58.05 153,442
06/11/2018 57.85 58.2 56.9 57.2 112,068
06/08/2018 58 58.4 57.75 57.9 98,090
06/07/2018 57.95 58.5 57.65 58.1 146,221
06/06/2018 59 59.3 57.85 58.05 146,011
06/05/2018 59.85 59.85 58.95 59.1 146,233
06/04/2018 59.9 60.025 59.15 59.75 197,478
06/01/2018 59.8 59.9 59.05 59.55 122,001
05/31/2018 60.25 60.75 59.8 59.8 117,197
05/30/2018 59.9 60.7 59.85 60.25 194,133
05/29/2018 59.05 60.25 59 59.75 137,332
05/25/2018 59.05 59.3 58.9 59.15 87,332
05/24/2018 58.85 59.4 58.65 59.05 100,862
05/23/2018 58.85 59.25 57.55 58.9 213,045
05/22/2018 58.15 59 57.15 58.7 183,802
05/21/2018 58.35 58.35 57 58.05 243,489
05/18/2018 58.85 58.85 57.4 58.4 313,193
05/17/2018 59.1 59.3 58 58.35 187,871
05/16/2018 60 60.175 58.65 59 253,135
05/15/2018 60.25 60.55 59.55 59.8 338,924
05/14/2018 61.15 61.15 60.25 60.35 70,207
05/11/2018 60.9 61.1 60.5 61 110,446
05/10/2018 60.5 61.15 60.15 60.8 120,786
05/09/2018 61.6 61.6 59.775 60.45 201,593
05/08/2018 61.9 62.15 60.6 61.4 165,315
05/07/2018 62.4 62.75 62.2424 62.4 77,076
05/04/2018 62 62.7 61.8 62.3 177,356
05/03/2018 62.25 62.7 61.35 61.85 198,168
05/02/2018 61.55 62 61.05 61.8 103,957
05/01/2018 61.2 61.6 60.75 61.55 109,116
04/30/2018 61.75 62.35 61.3 61.3 112,944
04/27/2018 61.25 62 61.25 61.75 66,103
04/26/2018 60.9 61.75 60.65 61.7 84,783
04/25/2018 60.75 61.25 60.25 60.7 133,298
04/24/2018 60.45 61 59.85 60.85 111,617
04/23/2018 59.9 60.5 59.85 60.45 76,811
04/20/2018 59.65 60.25 59.6 59.8 122,257
04/19/2018 59.8 59.95 59.5 59.85 78,872
04/18/2018 60.4 60.85 59.85 60 104,642
04/17/2018 60.2 60.8 59.85 60.4 98,079
04/16/2018 58.3 60.1 58.3 60.05 122,401
04/13/2018 58.05 58.55 58.05 58.3 101,500
04/12/2018 58.9 58.9 57.95 58.05 76,979
04/11/2018 58.65 59.25 58.5 58.95 133,417
04/10/2018 59.05 59.05 58.55 58.6 83,442
04/09/2018 59.1 59.3 58.45 58.8 191,535
04/06/2018 58.85 59.45 58.65 59 169,416
04/05/2018 58 58.9 57.305 58.9 102,387
04/04/2018 57.55 58.2 57.35 58 125,226
04/03/2018 57.35 58.15 56.75 57.7 144,347
04/02/2018 57.75 58 56.8 57.3 121,114
03/29/2018 57.9 58.35 57.6 57.65 142,207
03/28/2018 56.95 57.95 56.925 57.7 159,653
03/27/2018 56.25 57.4 55.85 56.9 138,411
03/26/2018 55.7 56.35 55.35 56.25 131,846
03/23/2018 56.45 57.2 55.35 55.4 154,944
03/22/2018 56.2 57.6 56.2 56.45 143,030
03/21/2018 56.2 56.9 55.825 56.25 109,981
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio