NORTHWEST NAT GAS Historical Stock Price

Below is the stock price history for Northwest Nat Gas NWN. Data is recorded each day for the historical open, high, low, close and volume. The Northwest Nat Gas stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Northwest Nat Gas Historical Stock Price

DateOpenHighLowCloseVolume
2018-05-31 59.90 60.75 59.90 59.90 7,180
2018-05-30 60.00 60.65 60.00 60.35 11,638
2018-05-29 59.15 60.20 59.05 59.90 4,361
2018-05-25 59.55 59.55 58.90 59.10 2,545
2018-05-24 58.75 59.35 58.75 58.95 2,884
2018-05-23 58.70 59.15 57.70 58.85 12,269
2018-05-22 58.20 58.925 57.20 58.85 14,142
2018-05-21 58.10 58.15 57.05 58.00 15,438
2018-05-18 58.35 58.45 57.55 58.40 18,162
2018-05-17 59.075 59.10 58.05 58.45 10,395
2018-05-16 59.75 59.80 58.70 58.825 10,999
2018-05-15 60.55 60.55 59.65 59.75 15,308
2018-05-14 61.00 61.15 60.25 60.45 1,890
2018-05-11 60.75 61.00 60.70 60.90 1,928
2018-05-10 61.15 61.15 60.20 60.70 4,568
2018-05-09 61.40 61.40 59.80 60.50 7,307
2018-05-08 61.95 61.95 60.75 61.40 10,912
2018-05-07 62.35 62.70 62.30 62.40 3,264
2018-05-04 62.15 62.70 61.95 62.50 18,767
2018-05-03 62.60 62.60 61.35 62.00 22,376
2018-05-02 61.45 61.85 61.05 61.80 6,251
2018-05-01 61.30 61.60 60.80 61.50 6,640
2018-04-30 62.00 62.30 61.40 61.40 5,375
2018-04-27 61.35 62.00 61.35 61.70 4,545
2018-04-26 60.95 61.55 60.95 61.50 6,882
2018-04-25 60.75 61.15 60.25 60.50 11,098
2018-04-24 60.30 60.90 59.85 60.75 7,713
2018-04-23 60.40 60.40 60.00 60.40 2,856
2018-04-20 59.95 60.20 59.65 59.90 3,578
2018-04-19 59.75 59.95 59.50 59.85 5,856

» More Northwest Nat Gas Stock Price History

To see other companies like Northwest Nat Gas (NWN), view our stock market today for news, and other data.