Quantcast

Northwest Natural Holding Company Common Stock Historical Stock Prices

NWN 
$70.14
*  
0.26
0.37%
Get NWN Alerts
*Delayed - data as of Oct. 18, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-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 69.81 71.02 69.74 70.14 81,062
10/17/2018 69.64 70.01 68.6201 69.88 87,742
10/16/2018 67.63 69.51 67.35 69.4 81,080
10/15/2018 67.45 68.05 67.24 67.68 138,562
10/12/2018 69.43 69.43 66.57 67.32 148,100
10/11/2018 70.35 70.97 68.95 69.21 246,723
10/10/2018 70.55 71.81 70.34 70.43 181,134
10/09/2018 70.2 71.225 70.2 70.71 151,066
10/08/2018 68.97 70.47 68.96 70.09 204,356
10/05/2018 67.59 68.96 67.46 68.82 157,096
10/04/2018 67.08 67.83 66.22 67.52 163,831
10/03/2018 67.06 68.16 66.7 67.54 230,432
10/02/2018 66.86 67.81 66.7272 67.43 143,862
10/01/2018 67.15 68.405 66.56 66.93 90,696
09/28/2018 66.6 67.6 66.6 66.9 183,657
09/27/2018 66.05 67.25 66.05 66.5 140,429
09/26/2018 68.15 68.5 65.85 65.95 222,926
09/25/2018 68.6 68.6 67.7 68.2 238,992
09/24/2018 69.5 69.7 68.65 68.7 168,510
09/21/2018 68.8 69.95 68.7 69.5 293,266
09/20/2018 68.1 69.15 67.95 69.1 93,545
09/19/2018 69.75 69.8 67.45 68.1 168,255
09/18/2018 70 70.325 69.3 69.75 110,741
09/17/2018 68.7 70.05 68.35 69.95 157,405
09/14/2018 68.15 68.75 67.555 68.45 118,381
09/13/2018 67.15 68.3 66.45 68.2 112,767
09/12/2018 66.7 67.35 66.3 67.05 108,358
09/11/2018 66.25 66.9 66.25 66.8 81,660
09/10/2018 66.5 66.9 66.2245 66.35 76,850
09/07/2018 66.4 66.65 66.0407 66.35 85,867
09/06/2018 66.05 66.8 65.9 66.6 89,865
09/05/2018 65.1 66.2 64.75 66.1 116,505
09/04/2018 64.85 65.7 64.85 65 99,578
08/31/2018 64.75 65.05 64.55 64.9 137,481
08/30/2018 64.4 65.01 64.35 64.6 115,712
08/29/2018 63.6 64.45 63.3 64.4 146,485
08/28/2018 63.2 63.75 62.7 63.5 166,742
08/27/2018 63.75 63.75 62.5 63.05 122,585
08/24/2018 64.05 64.05 63.25 63.65 127,280
08/23/2018 63.45 64.1 63.45 63.9 82,493
08/22/2018 64.25 64.35 63.4 63.7 79,967
08/21/2018 64.4 64.5 63.8 64.3 106,579
08/20/2018 65.2 65.45 64.4 64.5 90,805
08/17/2018 65 65.6 64.9 65.1 102,126
08/16/2018 64.5 65.25 64.3 65.1 69,084
08/15/2018 64.5 65.25 64.2 64.5 78,048
08/14/2018 63.75 65.05 63.75 64.35 92,303
08/13/2018 63.4 64.05 63.25 63.85 137,658
08/10/2018 63.55 64.6 63.4 63.5 137,856
08/09/2018 62.5 63.9 62.375 63.6 140,542
08/08/2018 62.8 62.925 61.5 62.6 183,508
08/07/2018 64.4 64.55 61.8 63.15 165,699
08/06/2018 64.55 65.15 64.42 64.95 112,487
08/03/2018 64.8 64.95 64.3 64.55 84,922
08/02/2018 64.15 64.925 63.85 64.75 73,031
08/01/2018 64.9 64.9 63.4 64.15 114,072
07/31/2018 64.5 65.4 64.35 65.15 154,084
07/30/2018 64.1 64.8 63.7 64.3 203,681
07/27/2018 65.1 65.4 63.95 64.6 138,336
07/26/2018 64.45 65.35 64.45 65.25 109,169
07/25/2018 63.8 64.45 63.4 64.25 164,975
07/24/2018 63.75 64.15 62.65 63.8 84,938
07/23/2018 63.85 64.05 63.3 63.75 71,730
07/20/2018 64.15 64.4 63.6 64.05 74,215
07/19/2018 62.85 64.6 62.85 64.2 112,840
07/18/2018 63.25 63.45 62.75 63.35 101,362
07/17/2018 63.95 63.95 63.375 63.45 110,067
*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