MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NWN — Northwest Natural Holding Company
NYSENorthwest Natural Holding Company
$47.46
+0.27(+0.57%)
- O
- 47.70
- H
- 47.70
- L
- 47.09
- V
- 174.07K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$47.46
Period Return+7.94%
Period High$55.99
Period Low$39.10
Avg Daily Volume276.4K
Total Trading Days365
NWN — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $47.70 | $47.70 | $47.09 | $47.46 | +$0.27 | +0.57% | 174,069 | $47.37 | $47.09 $47.70 |
| Oct 5, 2026 | $47.41 | $47.41 | $46.81 | $47.19 | $-0.19 | -0.40% | 293,004 | $47.20 | $46.81 $47.41 |
| Oct 2, 2026 | $47.01 | $47.65 | $46.88 | $47.38 | +$0.72 | +1.54% | 237,398 | $47.30 | $46.88 $47.65 |
| Oct 1, 2026 | $46.46 | $46.75 | $45.75 | $46.66 | $-0.01 | -0.02% | 264,599 | $46.46 | $45.75 $46.75 |
| Sep 30, 2026 | $47.21 | $47.26 | $46.65 | $46.67 | $-0.35 | -0.74% | 259,473 | $46.77 | $46.65 $47.26 |
| Sep 29, 2026 | $46.44 | $47.12 | $46.44 | $47.02 | +$0.22 | +0.47% | 211,705 | $46.94 | $46.44 $47.12 |
| Sep 28, 2026 | $47.22 | $47.25 | $46.37 | $46.80 | $-0.24 | -0.51% | 228,705 | $46.76 | $46.37 $47.25 |
| Sep 25, 2026 | $47.00 | $47.21 | $46.44 | $47.04 | +$0.07 | +0.15% | 272,630 | $46.94 | $46.44 $47.21 |
| Sep 24, 2026 | $47.45 | $47.50 | $46.78 | $46.97 | $-0.26 | -0.55% | 265,115 | $47.04 | $46.78 $47.50 |
| Sep 23, 2026 | $47.58 | $47.71 | $46.86 | $47.23 | $-0.55 | -1.15% | 289,712 | $47.29 | $46.86 $47.71 |
| Sep 22, 2026 | $48.08 | $48.40 | $47.75 | $47.78 | $-0.29 | -0.60% | 250,128 | $48.02 | $47.75 $48.40 |
| Sep 21, 2026 | $48.40 | $48.66 | $47.96 | $48.07 | $-0.27 | -0.56% | 263,452 | $48.18 | $47.96 $48.66 |
| Sep 18, 2026 | $48.87 | $48.87 | $47.92 | $48.34 | $-0.32 | -0.66% | 998,845 | $48.31 | $47.92 $48.87 |
| Sep 17, 2026 | $48.96 | $49.02 | $48.46 | $48.66 | $-0.01 | -0.02% | 278,105 | $48.73 | $48.46 $49.02 |
| Sep 16, 2026 | $48.59 | $48.90 | $48.18 | $48.67 | +$0.44 | +0.91% | 273,487 | $48.59 | $48.18 $48.90 |
| Sep 15, 2026 | $48.51 | $48.60 | $47.96 | $48.23 | $-0.33 | -0.68% | 333,862 | $48.28 | $47.96 $48.60 |
| Sep 14, 2026 | $48.98 | $49.04 | $48.27 | $48.56 | +$0.12 | +0.25% | 249,726 | $48.51 | $48.27 $49.04 |
| Sep 11, 2026 | $49.45 | $49.50 | $48.32 | $48.44 | $-0.62 | -1.26% | 224,149 | $48.57 | $48.32 $49.50 |
| Sep 10, 2026 | $49.50 | $49.60 | $48.79 | $49.06 | $-0.21 | -0.43% | 208,846 | $49.04 | $48.79 $49.60 |
| Sep 9, 2026 | $50.02 | $50.02 | $48.68 | $49.27 | $-0.69 | -1.38% | 255,498 | $49.19 | $48.68 $50.02 |
| Sep 8, 2026 | $48.98 | $50.00 | $48.98 | $49.96 | +$0.77 | +1.57% | 196,043 | $49.81 | $48.98 $50.00 |
| Sep 4, 2026 | $49.15 | $49.70 | $49.02 | $49.19 | $-0.20 | -0.40% | 174,756 | $49.25 | $49.02 $49.70 |
| Sep 3, 2026 | $49.54 | $49.56 | $49.00 | $49.39 | +$0.15 | +0.30% | 136,940 | $49.39 | $49.00 $49.56 |
| Sep 2, 2026 | $49.60 | $49.60 | $48.72 | $49.24 | $-0.17 | -0.34% | 165,068 | $49.20 | $48.72 $49.60 |
| Sep 1, 2026 | $49.31 | $49.43 | $48.77 | $49.41 | +$0.34 | +0.69% | 229,952 | $49.21 | $48.77 $49.43 |
| Aug 31, 2026 | $49.09 | $49.77 | $48.77 | $49.07 | $-0.43 | -0.87% | 239,389 | $49.11 | $48.77 $49.77 |
| Aug 28, 2026 | $49.97 | $50.20 | $49.06 | $49.50 | $-0.06 | -0.12% | 162,762 | $49.45 | $49.06 $50.20 |
| Aug 27, 2026 | $49.82 | $49.83 | $49.07 | $49.56 | $-0.83 | -1.65% | 107,333 | $49.53 | $49.07 $49.83 |
| Aug 26, 2026 | $49.96 | $50.57 | $49.73 | $50.39 | +$0.44 | +0.88% | 190,387 | $50.35 | $49.73 $50.57 |
| Aug 25, 2026 | $50.36 | $50.36 | $49.87 | $49.95 | $-0.27 | -0.54% | 155,734 | $50.08 | $49.87 $50.36 |