Northwest Natural (NWN) Stock Chart & Stock Price History → Watch this FREE trading tutorial while it’s still available (From InvestorPlace) (Ad) Free NWN Stock Alerts $37.87 -0.76 (-1.97%) (As of 05/6/2024 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-0.79%1 Month Performance+4.01%3 Month Performance+5.93%6 Month Performance+0.28%Year-To-Date Performance-2.75%1 Year Performance-19.51% 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 Stansberry ResearchDo NOT read if you believe in “woke” politicsI have to warn you, however: This CEO of a publicly traded company is not afraid to mince words. Many on Wall Street have refused to work with him.Everything you need to know is posted on our website here. NWN Stock Chart for Tuesday, May, 7, 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 Capitalization05/06/2024$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 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. 04/26/2024$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 billion03/27/2024$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 billionBiden’s $374B Giveaway Into This Sector (Ad)Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right hereClick here for the full story03/11/2024$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 billion02/21/2024$39.16$38.85-0.80%$39.60$38.58602,746 shs$1.43 billion02/20/2024$36.49$39.16+7.32%$39.18$37.00798,505 shs$1.44 billion02/19/2024$36.49$36.49$36.62$35.62263,700 shs$1.34 billion02/16/2024$36.06$36.49+1.19%$36.62$35.62263,769 shs$1.34 billion02/15/2024$35.53$36.06+1.49%$36.20$35.72416,542 shs$1.33 billion02/14/2024$35.12$35.53+1.17%$35.65$35.00206,018 shs$1.31 billion02/13/2024$36.58$35.12-3.99%$36.49$35.00286,372 shs$1.29 billion02/12/2024$35.13$36.58+4.13%$36.67$35.31276,807 shs$1.35 billion02/09/2024$35.34$35.10-0.68%$35.52$34.97441,756 shs$1.29 billion02/08/2024$35.63$35.34-0.81%$35.73$35.12368,617 shs$1.30 billion02/07/2024$35.75$35.63-0.34%$35.99$35.54198,940 shs$1.31 billion02/06/2024$35.84$35.75-0.25%$36.10$35.56300,720 shs$1.31 billion02/05/2024$36.94$35.84-2.98%$36.57$35.81397,283 shs$1.32 billion Related Companies: SPH Stock Chart BIPC Stock Chart KEN Stock Chart SJW Stock Chart TDS Stock Chart VEON Stock Chart HE Stock Chart IDT Stock Chart MSEX Stock Chart TAC 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 5/7/2024 by MarketBeat.com Staff From Our PartnersBiden’s $374B Giveaway Into This SectorDTIAI “wealth window” is closing June 25thParadigm PressThe 2024 crypto bull run has already started — don’t get left behindInvestorPlaceThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldThe asset beating inflation by 4xColonial MetalsCould Your Accounts Be Frozen?Allegiance GoldHe Is Giving Away BitcoinCrypto Swap ProfitsElon to Transform U.S. Economy? Porter & Company 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 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.