Free Trial

Northwest Natural (NWN) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free NWN Stock Alerts
$37.42
+0.49 (+1.33%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Northwest Natural Stock Price Performance

5 Day
Performance
+3.28%
1 Month
Performance
-1.96%
3 Month
Performance
+1.33%
6 Month
Performance
+0.32%
Year-To-Date
Performance
-3.90%
1 Year
Performance
-11.10%
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

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

NWN Stock Chart for Saturday, June, 1, 2024

NWN Chart by TradingView

Northwest Natural Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$36.94$37.40
+1.26%		$37.73$36.95346,814 shs$1.42 billion
05/30/2024$35.35$36.94
+4.48%		$37.19$35.90328,354 shs$1.40 billion
05/29/2024$35.67$35.35
-0.88%		$35.67$35.17224,994 shs$1.34 billion
05/28/2024$36.23$35.67
-1.56%		$36.45$35.55331,952 shs$1.36 billion
05/27/2024$36.23$36.23$36.61$36.09245,700 shs$1.38 billion
05/24/2024$36.73$36.23
-1.36%		$36.60$36.09245,666 shs$1.38 billion
05/23/2024$37.98$36.73
-3.29%		$37.89$36.68188,567 shs$1.40 billion
05/22/2024$38.73$37.98
-1.94%		$38.71$37.96175,953 shs$1.44 billion
05/21/2024$38.72$38.73
+0.04%		$39.08$38.57146,073 shs$1.47 billion
05/20/2024$38.54$38.72
+0.45%		$38.97$38.50231,068 shs$1.47 billion
05/17/2024$38.45$38.51
+0.16%		$38.89$38.25229,533 shs$1.46 billion
05/16/2024$38.16$38.45
+0.76%		$38.56$38.03182,379 shs$1.46 billion
05/15/2024$37.99$38.16
+0.45%		$38.54$38.01182,672 shs$1.45 billion
05/14/2024$38.47$37.99
-1.25%		$38.84$37.67374,557 shs$1.44 billion
05/13/2024$38.64$38.47
-0.44%		$39.10$38.27196,274 shs$1.46 billion
05/10/2024$38.35$38.64
+0.76%		$38.64$38.00209,770 shs$1.47 billion
05/09/2024$38.46$38.35
-0.29%		$38.61$38.11210,673 shs$1.46 billion
05/08/2024$38.37$38.46
+0.23%		$38.77$37.98327,471 shs$1.46 billion
05/07/2024$37.87$38.37
+1.32%		$38.51$37.90243,596 shs$1.46 billion
05/06/2024$38.63$37.87
-1.97%		$38.15$36.81334,776 shs$1.44 billion
05/03/2024$38.83$38.65
-0.46%		$39.19$38.20242,302 shs$1.47 billion
05/02/2024$38.17$38.83
+1.73%		$38.85$38.05251,550 shs$1.48 billion
05/01/2024$38.14$38.17
+0.08%		$38.56$38.08350,091 shs$1.45 billion
04/30/2024$38.23$38.14
-0.22%		$38.48$37.70201,423 shs$1.45 billion
04/29/2024$38.32$38.23
-0.25%		$38.49$38.02168,360 shs$1.45 billion
04/26/2024$38.66$38.33
-0.85%		$39.20$38.19307,928 shs$1.46 billion
04/25/2024$38.57$38.66
+0.23%		$38.85$38.31202,668 shs$1.47 billion
04/24/2024$38.30$38.57
+0.70%		$38.61$37.80343,992 shs$1.47 billion
04/23/2024$38.00$38.30
+0.79%		$38.45$37.91257,261 shs$1.46 billion
04/22/2024$37.68$38.00
+0.85%		$38.15$37.40231,921 shs$1.45 billion
04/19/2024$36.58$37.70
+3.06%		$37.77$36.55327,315 shs$1.43 billion
04/18/2024$35.86$36.58
+2.01%		$36.69$35.99187,601 shs$1.39 billion
04/17/2024$35.51$35.86
+0.99%		$36.11$35.70267,558 shs$1.36 billion
04/16/2024$35.73$35.51
-0.62%		$35.73$35.25231,335 shs$1.35 billion
04/15/2024$36.13$35.73
-1.11%		$36.25$35.50261,881 shs$1.36 billion
04/12/2024$36.07$36.13
+0.17%		$36.26$35.80225,241 shs$1.36 billion
04/11/2024$35.70$36.07
+1.04%		$36.32$35.66228,019 shs$1.36 billion
04/10/2024$36.70$35.70
-2.72%		$36.37$35.42345,458 shs$1.35 billion
04/09/2024$36.75$36.70
-0.14%		$37.05$36.68166,517 shs$1.38 billion
04/08/2024$36.41$36.75
+0.93%		$36.98$36.57204,883 shs$1.38 billion
Trump’s arrest is phase one (Ad)

In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…

To get all the details, go here now.
04/05/2024$36.75$36.39
-0.98%		$36.65$36.11164,207 shs$1.37 billion
04/04/2024$36.98$36.75
-0.62%		$37.36$36.57185,453 shs$1.38 billion
04/03/2024$36.81$36.98
+0.46%		$37.14$36.42214,572 shs$1.39 billion
04/02/2024$37.12$36.81
-0.84%		$37.14$36.68304,228 shs$1.39 billion
04/01/2024$37.22$37.12
-0.27%		$37.37$36.85210,437 shs$1.40 billion
03/29/2024$37.21$37.22
+0.03%		$37.30$36.67327,354 shs$1.40 billion
03/28/2024$36.66$37.21
+1.50%		$37.30$36.67327,323 shs$1.40 billion
03/27/2024$35.60$36.66
+2.98%		$36.70$35.92616,054 shs$1.38 billion
03/26/2024$36.35$35.60
-2.06%		$36.59$35.58322,742 shs$1.34 billion
03/25/2024$35.89$36.35
+1.28%		$36.46$36.12216,456 shs$1.37 billion
03/22/2024$36.49$35.86
-1.73%		$36.78$35.86266,879 shs$1.35 billion
03/21/2024$36.45$36.49
+0.11%		$36.72$36.12278,760 shs$1.37 billion
03/20/2024$36.10$36.45
+0.97%		$36.69$36.04213,303 shs$1.37 billion
03/19/2024$35.88$36.10
+0.61%		$36.40$35.87211,230 shs$1.36 billion
03/18/2024$36.35$35.88
-1.29%		$36.74$35.76316,056 shs$1.35 billion
03/15/2024$36.15$36.37
+0.61%		$36.68$35.92760,924 shs$1.37 billion
03/14/2024$36.95$36.15
-2.17%		$36.86$35.81461,814 shs$1.36 billion
03/13/2024$37.72$36.95
-2.04%		$38.23$36.84344,462 shs$1.39 billion
03/12/2024$38.27$37.72
-1.44%		$38.10$37.40243,102 shs$1.42 billion
03/11/2024$37.70$38.27
+1.51%		$38.41$37.73217,467 shs$1.44 billion
03/08/2024$37.55$37.72
+0.44%		$37.99$37.51202,488 shs$1.42 billion
03/07/2024$37.38$37.55
+0.45%		$37.76$37.34198,763 shs$1.41 billion
03/06/2024$37.18$37.38
+0.54%		$37.58$37.10223,270 shs$1.41 billion
03/05/2024$37.68$37.18
-1.33%		$37.80$37.10293,049 shs$1.40 billion
03/04/2024$36.93$37.68
+2.03%		$37.69$36.78288,033 shs$1.42 billion
03/01/2024$36.74$36.93
+0.52%		$37.18$36.11286,181 shs$1.39 billion
02/29/2024$37.14$36.74
-1.08%		$37.43$36.71527,242 shs$1.38 billion

Related Companies:
This page (NYSE:NWN) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders