Quantcast

Historical Stock Prices

NWN 
$60.63
*  
0.43
0.71%
Get NWN Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading NWN now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 60.34 60.81 60.27 60.63 217,998
01/17/2019 59.37 60.38 59.14 60.2 169,449
01/16/2019 58.75 59.91 58.5 59.67 122,464
01/15/2019 57.77 59.02 57.73 58.85 72,906
01/14/2019 58.97 59.23 57.65 57.85 81,267
01/11/2019 59.5 59.57 58.57 59.29 110,932
01/10/2019 59.45 59.73 58.82 59.31 141,631
01/09/2019 59.64 59.92 58.72 59.54 165,731
01/08/2019 60.12 60.46 58.22 59.32 255,517
01/07/2019 57.9 58.19 57.2 57.46 171,137
01/04/2019 58.23 59.19 58.13 58.19 185,569
01/03/2019 58.04 59.17 58.04 58.33 124,467
01/02/2019 59.99 59.99 58.04 58.42 133,377
12/31/2018 60.24 60.59 59.32 60.46 99,297
12/28/2018 60.33 61.15 59.7 60.15 114,386
12/27/2018 59.53 60.28 58.415 60.25 126,936
12/26/2018 59.23 59.96 57.935 59.54 143,179
12/24/2018 62.84 62.84 59.17 59.17 83,711
12/21/2018 63.21 64.8 62.92 63.09 438,798
12/20/2018 62.84 64.41 62.34 63.2 130,839
12/19/2018 63.68 64.375 62.12 62.98 116,062
12/18/2018 64.46 65.56 63.2 63.57 133,153
12/17/2018 66.94 67.26 63.58 63.98 193,788
12/14/2018 67.45 67.55 66.55 67.06 91,602
12/13/2018 67.36 68.21 67.21 67.56 75,055
12/12/2018 67.16 67.81 66.705 67.38 70,513
12/11/2018 66.35 67.09 65.66 66.97 77,931
12/10/2018 66.9 66.9 65.29 66.34 81,554
12/07/2018 66.65 67.4 66.09 66.98 112,306
12/06/2018 65.61 66.64 64.83 66.61 120,492
12/04/2018 67.72 68.45 65.13 65.5 217,372
12/03/2018 66.33 67.87 65.55 67.87 113,347
11/30/2018 66.12 66.63 65.89 66.33 383,946
11/29/2018 66.53 66.53 65.27 66.24 139,635
11/28/2018 67.15 67.38 66.33 66.58 172,517
11/27/2018 67.55 67.98 67.01 67.36 74,096
11/26/2018 67.66 67.92 67 67.6 136,897
11/23/2018 67.67 68.0031 67.1 67.59 35,351
11/21/2018 68.45 68.45 67.26 67.51 73,045
11/20/2018 69.61 69.97 67.77 68.54 99,578
11/19/2018 69.99 70.62 69.04 69.49 156,495
11/16/2018 69.1 70.26 69.1 69.96 241,650
11/15/2018 68.95 69.3 67.91 69.04 153,355
11/14/2018 69.16 69.6 68.35 68.88 116,069
11/13/2018 68.29 69.35 67.77 69.08 103,830
11/12/2018 68.41 69.87 68.35 68.43 87,894
11/09/2018 68.19 69.31 68.18 68.53 101,540
11/08/2018 68.11 68.62 67.2121 68.46 106,872
11/07/2018 67.77 68.2 66.24 68 190,582
11/06/2018 65.55 68.28 64.97 67.68 82,671
11/05/2018 64.91 66.69 64.91 66.44 121,497
11/02/2018 64.73 65.21 63.64 64.91 144,722
11/01/2018 64.72 65.54 64.09 64.6 122,799
10/31/2018 66.4 66.4 64.575 64.79 152,922
10/30/2018 66.08 67.43 65.83 66.36 91,928
10/29/2018 65.77 67.41 65.77 66.61 103,356
10/26/2018 67.35 68.2437 65.2 65.63 101,411
10/25/2018 68.65 68.65 67.07 67.48 167,940
10/24/2018 68.52 70.04 67.99 69.12 273,068
10/23/2018 69.33 69.63 68.06 68.3 176,169
10/22/2018 70.9 71.27 69.505 69.56 106,191
10/19/2018 70.13 71.29 69.79 70.67 95,249
10/18/2018 69.81 71.02 69.74 70.14 82,039
*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