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
2018-03-07 54.25 54.80 54.25 54.475 2,954
2018-03-06 53.85 54.25 53.40 54.10 3,926
2018-03-05 52.95 54.25 52.50 53.80 4,839
2018-03-02 52.90 52.90 51.55 51.90 4,405
2018-03-01 52.85 53.30 52.30 52.70 2,789
2018-02-28 53.40 53.40 52.35 52.35 2,776
2018-02-27 53.65 54.90 53.35 53.35 3,939
2018-02-26 55.55 55.55 53.40 53.70 7,095
2018-02-23 55.85 56.35 55.50 56.20 5,023
2018-02-22 54.60 55.15 54.45 54.55 1,730
2018-02-21 55.40 55.70 54.65 54.75 1,079
2018-02-20 55.95 55.95 55.10 55.25 743
2018-02-16 55.55 56.45 55.55 56.25 2,270
2018-02-15 55.15 55.70 55.05 55.60 1,476
2018-02-14 54.80 55.55 54.80 54.90 4,677
2018-02-13 56.15 56.15 55.05 55.55 4,133
2018-02-12 56.45 56.45 55.00 56.10 3,430
2018-02-09 55.65 56.50 55.05 56.50 4,779
2018-02-08 54.10 55.45 54.10 54.55 5,971
2018-02-07 54.20 55.00 54.00 54.65 6,752
2018-02-06 54.30 54.30 52.50 54.15 14,382
2018-02-05 57.25 57.25 54.75 54.75 6,190
2018-02-02 56.65 57.30 56.65 56.80 7,362
2018-02-01 56.75 57.00 56.50 56.75 9,270
2018-01-31 57.05 57.30 56.75 57.30 2,643
2018-01-30 57.80 57.80 56.80 57.10 1,817
2018-01-29 58.45 58.60 58.20 58.25 9,792
2018-01-26 58.45 58.50 57.80 58.40 5,102
2018-01-25 57.75 58.80 57.70 58.80 5,239
2018-01-24 57.65 57.85 57.50 57.70 2,177

» 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.