Northwest Natural (NWN) Stock Chart & Stock Price History → Buy this small stock before coming AI Tidal Wave (From Chaikin Analytics) (Ad) Free NWN Stock Alerts $36.73 -1.25 (-3.29%) (As of 05/23/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Northwest Natural Stock Price Performance5 Day Performance-3.17%1 Month Performance-2.56%3 Month Performance+4.10%6 Month Performance+1.83%Year-To-Date Performance-4.16%1 Year Performance-17.14% Receive NWN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Northwest Natural and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Colonial MetalsWARNING about the death of the U.S. dollar…Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)Get Colonial Metals' new Precious Metals Investment Guide. NWN Stock Chart for Thursday, May, 23, 2024 NWN Chart by TradingView Northwest Natural Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/22/2024$38.73$37.98-1.94%$38.71$37.96175,953 shs$1.44 billion05/21/2024$38.72$38.73+0.04%$39.08$38.57146,073 shs$1.47 billion05/20/2024$38.54$38.72+0.45%$38.97$38.50231,068 shs$1.47 billion05/17/2024$38.45$38.51+0.16%$38.89$38.25229,533 shs$1.46 billion05/16/2024$38.16$38.45+0.76%$38.56$38.03182,379 shs$1.46 billion05/15/2024$37.99$38.16+0.45%$38.54$38.01182,672 shs$1.45 billion Get the Latest News and Ratings for NWN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Northwest Natural and its competitors with MarketBeat's FREE daily newsletter. 05/14/2024$38.47$37.99-1.25%$38.84$37.67374,557 shs$1.44 billion05/13/2024$38.64$38.47-0.44%$39.10$38.27196,274 shs$1.46 billion05/10/2024$38.35$38.64+0.76%$38.64$38.00209,770 shs$1.47 billion05/09/2024$38.46$38.35-0.29%$38.61$38.11210,673 shs$1.46 billion05/08/2024$38.37$38.46+0.23%$38.77$37.98327,471 shs$1.46 billion05/07/2024$37.87$38.37+1.32%$38.51$37.90243,596 shs$1.46 billion05/06/2024$38.63$37.87-1.97%$38.15$36.81334,776 shs$1.44 billion05/03/2024$38.83$38.65-0.46%$39.19$38.20242,302 shs$1.47 billion05/02/2024$38.17$38.83+1.73%$38.85$38.05251,550 shs$1.48 billion05/01/2024$38.14$38.17+0.08%$38.56$38.08350,091 shs$1.45 billion04/30/2024$38.23$38.14-0.22%$38.48$37.70201,423 shs$1.45 billion04/29/2024$38.32$38.23-0.25%$38.49$38.02168,360 shs$1.45 billion04/26/2024$38.66$38.33-0.85%$39.20$38.19307,928 shs$1.46 billion04/25/2024$38.57$38.66+0.23%$38.85$38.31202,668 shs$1.47 billion04/24/2024$38.30$38.57+0.70%$38.61$37.80343,992 shs$1.47 billion04/23/2024$38.00$38.30+0.79%$38.45$37.91257,261 shs$1.46 billion04/22/2024$37.68$38.00+0.85%$38.15$37.40231,921 shs$1.45 billion04/19/2024$36.58$37.70+3.06%$37.77$36.55327,315 shs$1.43 billion04/18/2024$35.86$36.58+2.01%$36.69$35.99187,601 shs$1.39 billion04/17/2024$35.51$35.86+0.99%$36.11$35.70267,558 shs$1.36 billion04/16/2024$35.73$35.51-0.62%$35.73$35.25231,335 shs$1.35 billion04/15/2024$36.13$35.73-1.11%$36.25$35.50261,881 shs$1.36 billion04/12/2024$36.07$36.13+0.17%$36.26$35.80225,241 shs$1.36 billion04/11/2024$35.70$36.07+1.04%$36.32$35.66228,019 shs$1.36 billion04/10/2024$36.70$35.70-2.72%$36.37$35.42345,458 shs$1.35 billion04/09/2024$36.75$36.70-0.14%$37.05$36.68166,517 shs$1.38 billion04/08/2024$36.41$36.75+0.93%$36.98$36.57204,883 shs$1.38 billion04/05/2024$36.75$36.39-0.98%$36.65$36.11164,207 shs$1.37 billion04/04/2024$36.98$36.75-0.62%$37.36$36.57185,453 shs$1.38 billion04/03/2024$36.81$36.98+0.46%$37.14$36.42214,572 shs$1.39 billion04/02/2024$37.12$36.81-0.84%$37.14$36.68304,228 shs$1.39 billion04/01/2024$37.22$37.12-0.27%$37.37$36.85210,437 shs$1.40 billion03/29/2024$37.21$37.22+0.03%$37.30$36.67327,354 shs$1.40 billion03/28/2024$36.66$37.21+1.50%$37.30$36.67327,323 shs$1.40 billion$1,500 to $9,400 in one month? (A.I. Trade List) (Ad)This brand new A.I. Machine finds stocks and options trades which have had nearly PERFECT WIN RATES and gains as high as 1729%*Click here to reserve your free seat03/27/2024$35.60$36.66+2.98%$36.70$35.92616,054 shs$1.38 billion03/26/2024$36.35$35.60-2.06%$36.59$35.58322,742 shs$1.34 billion03/25/2024$35.89$36.35+1.28%$36.46$36.12216,456 shs$1.37 billion03/22/2024$36.49$35.86-1.73%$36.78$35.86266,879 shs$1.35 billion03/21/2024$36.45$36.49+0.11%$36.72$36.12278,760 shs$1.37 billion03/20/2024$36.10$36.45+0.97%$36.69$36.04213,303 shs$1.37 billion03/19/2024$35.88$36.10+0.61%$36.40$35.87211,230 shs$1.36 billion03/18/2024$36.35$35.88-1.29%$36.74$35.76316,056 shs$1.35 billion03/15/2024$36.15$36.37+0.61%$36.68$35.92760,924 shs$1.37 billion03/14/2024$36.95$36.15-2.17%$36.86$35.81461,814 shs$1.36 billion03/13/2024$37.72$36.95-2.04%$38.23$36.84344,462 shs$1.39 billion03/12/2024$38.27$37.72-1.44%$38.10$37.40243,102 shs$1.42 billion03/11/2024$37.70$38.27+1.51%$38.41$37.73217,467 shs$1.44 billion03/08/2024$37.55$37.72+0.44%$37.99$37.51202,488 shs$1.42 billion03/07/2024$37.38$37.55+0.45%$37.76$37.34198,763 shs$1.41 billion03/06/2024$37.18$37.38+0.54%$37.58$37.10223,270 shs$1.41 billion03/05/2024$37.68$37.18-1.33%$37.80$37.10293,049 shs$1.40 billion03/04/2024$36.93$37.68+2.03%$37.69$36.78288,033 shs$1.42 billion03/01/2024$36.74$36.93+0.52%$37.18$36.11286,181 shs$1.39 billion02/29/2024$37.14$36.74-1.08%$37.43$36.71527,242 shs$1.38 billion02/28/2024$36.56$37.14+1.59%$37.18$36.40444,294 shs$1.40 billion02/27/2024$36.60$36.56-0.11%$36.82$36.32482,790 shs$1.34 billion02/26/2024$35.85$36.60+2.09%$36.65$35.40570,296 shs$1.35 billion02/23/2024$39.76$35.85-9.83%$38.01$35.61912,028 shs$1.32 billion02/22/2024$38.85$39.76+2.36%$39.77$38.093.22 million shs$1.46 billion Related Companies: NJR Stock Chart NFG Stock Chart SR Stock Chart OGS Stock Chart KEN Stock Chart HE Stock Chart MSEX Stock Chart VEON Stock Chart IDT Stock Chart SJW Stock Chart Receive NWN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Northwest Natural and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:NWN) was last updated on 5/23/2024 by MarketBeat.com Staff From Our Partners[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Crypto 101 MediaBuy this small stock before coming AI Tidal WaveChaikin Analytics**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! Huge Alerts41 banks launch ‘crypto dollar’Stansberry ResearchThe #1 Crypto for AIWeiss RatingsNew Options need New Trading StrategiesNetpicksWrite this ticker symbol down…StocksToTradeExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Northwest Natural Holding Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.