NYSE:NWN
Northwest Natural Gas Company Stock Price (Quote)
$37.86
-0.770 (-1.99%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 NWN stock ended at $37.86. This is 1.99% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.65% from a day low at $36.80 to a day high of $38.15. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $37.91 | $38.15 | $36.80 | $37.86 | 330 015 |
| May 03, 2024 | $39.07 | $39.19 | $38.20 | $38.63 | 235 705 |
| May 02, 2024 | $38.34 | $38.86 | $38.04 | $38.79 | 243 765 |
| May 01, 2024 | $38.38 | $38.56 | $38.08 | $38.17 | 350 091 |
| Apr 30, 2024 | $38.12 | $38.48 | $37.70 | $38.15 | 182 805 |
| Apr 29, 2024 | $38.19 | $38.49 | $38.02 | $38.23 | 157 315 |
| Apr 26, 2024 | $38.59 | $39.20 | $38.19 | $38.32 | 292 706 |
| Apr 25, 2024 | $38.44 | $38.85 | $38.31 | $38.66 | 192 454 |
| Apr 24, 2024 | $38.05 | $38.61 | $37.71 | $38.58 | 338 541 |
| Apr 23, 2024 | $38.00 | $38.45 | $37.91 | $38.31 | 257 263 |
| Apr 22, 2024 | $37.60 | $38.15 | $37.40 | $38.00 | 176 266 |
| Apr 19, 2024 | $36.52 | $37.77 | $36.52 | $37.68 | 247 477 |
| Apr 18, 2024 | $36.09 | $36.69 | $36.00 | $36.59 | 171 985 |
| Apr 17, 2024 | $35.77 | $36.11 | $35.70 | $35.89 | 205 907 |
| Apr 16, 2024 | $35.64 | $35.73 | $35.25 | $35.51 | 225 557 |
| Apr 15, 2024 | $36.26 | $36.26 | $35.50 | $35.73 | 199 334 |
| Apr 12, 2024 | $35.96 | $36.26 | $35.80 | $36.13 | 212 537 |
| Apr 11, 2024 | $36.00 | $36.32 | $35.66 | $36.07 | 216 403 |
| Apr 10, 2024 | $36.36 | $36.37 | $35.41 | $35.71 | 331 176 |
| Apr 09, 2024 | $36.79 | $37.05 | $36.68 | $36.70 | 127 755 |
| Apr 08, 2024 | $36.50 | $36.98 | $36.50 | $36.78 | 167 021 |
| Apr 05, 2024 | $36.53 | $36.65 | $36.11 | $36.41 | 128 144 |
| Apr 04, 2024 | $37.36 | $37.36 | $36.61 | $36.75 | 137 948 |
| Apr 03, 2024 | $36.76 | $37.14 | $36.42 | $36.98 | 152 954 |
| Apr 02, 2024 | $36.79 | $37.14 | $36.68 | $36.81 | 295 687 |
