Northwest Natural Gas

NWN
🏛️ usa →
44.81
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 43.53 43.53 43.35 43.35 4.2K
09:32 43.71 43.71 43.71 43.71 0.3K
09:33 43.65 43.65 43.65 43.65 0.5K
09:34 43.70 43.70 43.62 43.62 3.1K
09:36 43.50 43.50 43.50 43.50 0.1K
09:38 43.51 43.51 43.51 43.51 0.4K
09:44 43.54 43.54 43.54 43.54 0.1K
09:46 43.37 43.37 43.37 43.37 0.3K
09:49 43.61 43.61 43.61 43.61 0.9K
09:51 43.72 43.72 43.72 43.72 2.2K
09:59 43.67 43.67 43.67 43.67 0.5K
10:00 43.62 43.65 43.62 43.65 0.6K
10:03 43.55 43.55 43.55 43.55 0.4K
10:06 43.60 43.60 43.60 43.60 1.9K
10:08 43.84 43.84 43.84 43.84 3.7K
10:11 43.87 43.87 43.87 43.87 0.6K
10:13 43.81 43.81 43.81 43.81 1.0K
10:28 43.77 43.77 43.69 43.69 1.0K
10:31 43.80 43.80 43.80 43.80 1.5K
10:37 43.86 43.86 43.86 43.86 1.6K
10:44 43.80 43.80 43.80 43.80 0.5K
10:51 43.84 43.84 43.84 43.84 0.1K
10:52 43.81 43.81 43.81 43.81 0.9K
10:53 43.79 43.79 43.79 43.79 0.4K
10:55 43.70 43.70 43.70 43.70 0.4K
10:59 43.72 43.72 43.72 43.72 0.3K
11:01 43.62 43.62 43.62 43.62 0.2K
11:02 43.71 43.71 43.71 43.71 1.2K
11:12 43.67 43.67 43.67 43.67 1.2K
11:16 43.66 43.66 43.66 43.66 1.3K
11:21 43.67 43.67 43.67 43.67 0.1K
11:22 43.65 43.65 43.65 43.65 3.2K
11:35 43.50 43.50 43.50 43.50 0.2K
11:36 43.52 43.52 43.52 43.52 0.4K
11:39 43.51 43.51 43.51 43.51 0.6K
11:44 43.53 43.53 43.53 43.53 1.0K
11:46 43.55 43.56 43.55 43.56 1.2K
11:49 43.58 43.61 43.58 43.61 1.0K
11:50 43.64 43.64 43.64 43.64 2.2K
11:57 43.58 43.58 43.58 43.58 0.5K
12:03 43.61 43.64 43.61 43.63 1.4K
12:06 43.70 43.70 43.70 43.70 0.7K
12:11 43.65 43.65 43.65 43.65 3.8K
12:13 43.69 43.69 43.69 43.69 0.2K
12:14 43.70 43.70 43.70 43.70 0.2K
12:15 43.64 43.65 43.64 43.65 0.8K
12:16 43.63 43.63 43.63 43.63 0.3K
12:17 43.62 43.62 43.62 43.62 0.7K
12:18 43.59 43.59 43.59 43.59 0.3K
12:22 43.63 43.63 43.63 43.63 1.1K
12:23 43.67 43.67 43.67 43.67 0.6K
12:25 43.69 43.69 43.69 43.69 1.0K
12:31 43.65 43.68 43.65 43.68 0.6K
12:32 43.64 43.64 43.64 43.64 0.1K
12:33 43.66 43.66 43.66 43.66 0.4K
12:38 43.65 43.65 43.65 43.65 0.7K
12:40 43.68 43.68 43.68 43.68 0.6K
12:43 43.63 43.63 43.63 43.63 1.0K
12:44 43.62 43.66 43.62 43.66 1.0K
12:45 43.68 43.68 43.68 43.68 0.5K
12:48 43.70 43.70 43.70 43.70 0.7K
12:56 43.68 43.68 43.68 43.68 0.5K
12:57 43.73 43.73 43.73 43.73 0.4K
13:00 43.70 43.70 43.70 43.70 2.2K
13:01 43.69 43.69 43.69 43.69 0.2K
13:05 43.73 43.73 43.73 43.73 0.5K
13:06 43.69 43.69 43.69 43.69 0.4K
13:11 43.67 43.69 43.67 43.69 0.3K
13:13 43.69 43.69 43.69 43.69 0.4K
13:14 43.70 43.70 43.70 43.70 0.3K
13:17 43.71 43.73 43.71 43.73 1.0K
13:19 43.74 43.74 43.74 43.74 3.2K
13:21 43.74 43.74 43.73 43.73 1.0K
13:23 43.73 43.73 43.73 43.73 0.7K
13:26 43.70 43.70 43.70 43.70 0.3K
13:27 43.73 43.73 43.73 43.73 0.3K
13:28 43.63 43.63 43.63 43.63 2.2K
13:29 43.63 43.63 43.63 43.63 0.2K
13:30 43.63 43.63 43.63 43.63 0.3K
13:31 43.64 43.64 43.64 43.64 0.3K
13:33 43.59 43.59 43.59 43.59 0.5K
13:39 43.63 43.63 43.63 43.63 0.3K
13:40 43.63 43.63 43.63 43.63 0.3K
13:43 43.57 43.57 43.57 43.57 0.5K
13:45 43.56 43.56 43.56 43.56 0.2K
13:48 43.61 43.61 43.61 43.61 0.6K
13:51 43.59 43.59 43.57 43.57 2.9K
13:56 43.61 43.61 43.61 43.61 0.1K
13:57 43.61 43.61 43.61 43.61 0.5K
14:01 43.59 43.59 43.59 43.59 0.4K
14:03 43.61 43.61 43.61 43.61 0.4K
14:04 43.58 43.58 43.58 43.58 0.3K
14:07 43.58 43.58 43.58 43.58 0.9K
14:09 43.55 43.59 43.55 43.59 0.6K
14:11 43.58 43.58 43.58 43.58 0.5K
14:13 43.60 43.60 43.60 43.60 0.2K
14:14 43.60 43.60 43.60 43.60 1.3K
14:20 43.58 43.58 43.58 43.58 0.2K
14:21 43.58 43.58 43.58 43.58 0.2K
14:22 43.58 43.63 43.58 43.63 1.3K
14:29 43.53 43.53 43.53 43.53 0.9K
14:31 43.53 43.53 43.53 43.53 0.4K
14:32 43.53 43.53 43.53 43.53 1.5K
14:33 43.54 43.54 43.54 43.54 0.4K
14:38 43.54 43.55 43.54 43.55 2.7K
14:46 43.54 43.54 43.54 43.54 0.8K
14:47 43.55 43.55 43.55 43.55 0.3K
14:49 43.55 43.55 43.55 43.55 0.3K
14:50 43.55 43.55 43.54 43.54 0.4K
14:54 43.57 43.57 43.57 43.57 1.6K
15:01 43.54 43.54 43.54 43.54 0.1K
15:02 43.52 43.52 43.52 43.52 1.7K
15:05 43.51 43.51 43.51 43.51 1.3K
15:06 43.46 43.46 43.43 43.43 0.7K
15:08 43.48 43.48 43.48 43.48 1.1K
15:11 43.45 43.45 43.45 43.45 1.0K
15:13 43.50 43.50 43.50 43.50 1.7K
15:15 43.51 43.52 43.51 43.52 2.1K
15:16 43.54 43.54 43.54 43.54 1.0K
15:19 43.56 43.56 43.54 43.54 1.3K
15:23 43.52 43.52 43.52 43.52 0.2K
15:24 43.52 43.52 43.52 43.52 0.3K
15:26 43.54 43.54 43.54 43.54 1.1K
15:27 43.52 43.52 43.52 43.52 0.2K
15:29 43.54 43.54 43.54 43.54 0.7K
15:30 43.52 43.52 43.52 43.52 2.0K
15:34 43.52 43.52 43.52 43.52 0.9K
15:35 43.54 43.54 43.54 43.54 0.7K
15:36 43.51 43.51 43.49 43.50 6.2K
15:37 43.56 43.56 43.56 43.56 0.7K
15:39 43.53 43.53 43.53 43.53 1.0K
15:40 43.59 43.59 43.59 43.59 0.3K
15:41 43.57 43.57 43.57 43.57 1.3K
15:43 43.59 43.59 43.55 43.55 0.6K
15:44 43.55 43.55 43.55 43.55 0.8K
15:45 43.57 43.57 43.57 43.57 1.4K
15:46 43.54 43.54 43.54 43.54 0.9K
15:47 43.56 43.56 43.56 43.56 1.7K
15:48 43.55 43.57 43.55 43.57 2.1K
15:50 43.61 43.61 43.59 43.59 4.2K
15:53 43.64 43.64 43.64 43.64 1.3K
15:54 43.63 43.63 43.62 43.62 2.2K
15:55 43.59 43.59 43.54 43.54 1.6K
15:56 43.56 43.58 43.56 43.58 2.6K
15:57 43.56 43.58 43.56 43.58 2.7K
15:58 43.56 43.56 43.56 43.56 5.3K
15:59 43.51 43.60 43.51 43.60 126.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 44.65 44.85 44.35 44.81 0.2M
2025-09-26 43.86 44.67 43.73 44.65 0.2M
2025-09-25 43.91 44.09 43.62 43.69 0.2M
2025-09-24 43.57 43.87 43.35 43.55 0.3M
2025-09-23 42.70 43.71 42.68 43.58 0.2M
2025-09-22 42.48 42.94 42.38 42.80 0.2M
2025-09-19 42.53 42.62 42.30 42.53 0.5M
2025-09-18 42.00 42.68 41.65 42.39 0.2M
2025-09-17 41.62 42.70 41.51 42.15 0.3M
2025-09-16 41.63 41.90 41.50 41.60 0.2M
2025-09-15 42.28 42.35 41.80 41.84 0.2M
2025-09-12 42.21 42.45 42.04 42.27 0.2M
2025-09-11 41.47 42.26 41.25 42.21 0.3M
2025-09-10 41.21 41.49 41.11 41.47 0.2M
2025-09-09 40.98 41.45 40.90 41.27 0.2M
2025-09-08 41.84 41.84 41.00 41.19 0.2M
2025-09-05 41.55 41.93 41.41 41.84 0.3M
2025-09-04 41.57 41.65 40.98 41.55 0.2M
2025-09-03 41.20 41.51 41.11 41.35 0.2M
2025-09-02 41.37 41.69 41.31 41.42 0.2M
2025-08-29 41.27 41.60 41.20 41.53 0.2M
2025-08-28 41.50 41.50 41.05 41.30 0.2M
2025-08-27 41.06 41.60 41.00 41.50 0.3M
2025-08-26 41.37 41.44 40.84 41.10 0.4M
2025-08-25 41.99 42.07 41.31 41.32 0.2M
2025-08-22 40.98 42.15 40.97 42.07 0.3M
2025-08-21 40.54 40.86 40.54 40.71 0.2M
2025-08-20 40.82 41.30 40.54 40.73 0.2M
2025-08-19 40.09 40.63 40.09 40.63 0.3M
2025-08-18 40.60 40.63 39.98 40.08 0.2M
2025-08-15 40.83 40.93 40.30 40.56 0.4M
2025-08-14 41.18 41.25 40.60 40.83 0.2M
2025-08-13 40.97 41.35 40.77 41.25 0.2M
2025-08-12 40.47 40.94 40.17 40.82 0.3M
2025-08-11 40.08 40.54 39.98 40.38 0.3M
2025-08-08 40.22 40.27 39.75 39.97 0.2M
2025-08-07 39.68 40.20 39.63 40.05 0.2M
2025-08-06 39.46 39.90 39.29 39.72 0.3M
2025-08-05 40.72 40.72 39.33 39.48 0.3M
2025-08-04 39.97 40.34 39.92 40.20 0.2M
2025-08-01 40.19 40.19 39.78 39.88 0.3M
2025-07-31 39.85 40.11 39.64 39.92 0.3M
2025-07-30 40.76 41.10 40.52 40.60 0.2M
2025-07-29 40.51 40.72 40.31 40.62 0.2M
2025-07-28 40.70 41.00 40.40 40.50 0.3M
2025-07-25 41.03 41.05 40.60 40.86 0.2M
2025-07-24 41.31 41.48 40.81 40.81 0.3M
2025-07-23 42.30 42.54 41.24 41.40 0.3M
2025-07-22 42.32 43.13 42.32 42.36 0.4M
2025-07-21 41.50 42.39 41.50 42.21 0.2M
2025-07-18 41.84 42.27 41.48 41.53 0.2M
2025-07-17 41.92 42.34 41.66 41.77 0.2M
2025-07-16 41.80 42.19 41.67 42.00 0.3M
2025-07-15 42.23 42.30 41.64 41.64 0.2M
2025-07-14 41.30 42.23 41.30 42.13 0.3M
2025-07-11 41.54 41.72 41.22 41.49 0.3M
2025-07-10 41.25 41.99 41.25 41.80 0.2M
2025-07-09 41.03 41.47 40.97 41.45 0.2M
2025-07-08 40.73 41.39 40.38 41.03 0.4M
2025-07-07 41.17 41.74 40.92 41.12 0.4M
2025-07-03 40.91 41.34 40.65 41.28 0.1M
2025-07-02 40.53 40.91 40.25 40.74 0.3M
2025-07-01 39.80 40.85 39.52 40.60 0.4M
2025-06-30 39.82 39.91 39.32 39.72 0.3M
2025-06-27 39.90 40.16 39.71 39.78 0.5M
2025-06-26 39.52 39.92 39.52 39.89 0.3M
2025-06-25 41.10 41.10 39.43 39.64 0.7M
2025-06-24 40.44 41.33 40.44 41.17 0.6M
2025-06-23 39.73 40.67 39.71 40.63 0.4M
2025-06-20 39.81 39.99 39.49 39.62 0.8M
2025-06-18 39.74 40.09 39.60 39.71 0.3M
2025-06-17 39.69 40.00 39.40 39.90 0.3M
2025-06-16 40.00 40.03 39.45 39.75 0.5M
2025-06-13 40.20 40.40 39.63 39.74 0.3M
2025-06-12 39.97 40.28 39.90 40.28 0.2M
2025-06-11 40.59 40.65 40.06 40.07 0.3M
2025-06-10 39.99 40.53 39.98 40.39 0.3M
2025-06-09 39.69 40.05 39.42 39.97 0.2M
2025-06-06 40.04 40.04 39.45 39.70 0.2M
2025-06-05 39.78 39.83 39.25 39.81 0.3M
2025-06-04 40.54 40.60 39.74 39.76 0.3M
2025-06-03 40.72 40.97 40.21 40.70 0.2M
2025-06-02 40.76 41.07 40.53 40.72 0.2M
2025-05-30 40.91 41.10 40.68 40.97 0.3M
2025-05-29 40.76 41.00 40.66 40.90 0.3M
2025-05-28 41.18 41.37 40.83 40.96 0.3M
2025-05-27 40.93 41.52 40.81 41.41 0.3M
2025-05-23 40.61 40.80 40.20 40.76 0.2M
2025-05-22 40.61 40.74 39.91 40.45 0.2M
2025-05-21 41.67 41.72 40.69 40.95 0.3M
2025-05-20 41.45 41.94 41.25 41.76 0.3M
2025-05-19 40.96 41.61 40.75 41.54 0.2M
2025-05-16 40.64 41.14 40.64 41.10 0.3M
2025-05-15 40.12 40.76 39.92 40.73 0.3M
2025-05-14 40.29 40.36 39.10 39.78 0.4M
2025-05-13 41.33 41.55 40.39 40.53 0.3M
2025-05-12 42.70 42.84 41.15 41.22 0.4M
2025-05-09 43.50 43.52 42.58 42.83 0.3M
2025-05-08 43.92 44.13 43.43 43.57 0.3M
2025-05-07 43.63 44.31 43.63 43.95 0.3M
2025-05-06 43.72 44.00 42.98 43.63 0.3M
2025-05-05 43.26 43.58 42.74 43.55 0.4M
2025-05-02 43.12 43.29 42.65 43.20 0.2M
2025-05-01 43.00 43.19 42.50 42.94 0.2M
2025-04-30 43.38 43.45 42.28 43.10 0.3M
2025-04-29 43.72 43.96 43.55 43.78 0.2M
2025-04-28 43.91 44.23 43.54 43.76 0.8M
2025-04-25 43.71 44.12 43.71 43.95 0.8M
2025-04-24 43.53 44.06 43.17 43.97 0.4M
2025-04-23 44.00 44.38 43.13 43.61 0.5M
2025-04-22 43.65 44.38 43.45 44.11 0.5M
2025-04-21 43.00 43.25 42.56 43.16 0.3M
2025-04-17 42.24 43.25 42.24 42.99 0.4M
2025-04-16 42.62 43.02 42.39 42.59 0.2M
2025-04-15 42.08 42.70 41.80 42.43 0.3M
2025-04-14 41.40 42.10 41.34 42.01 0.2M
2025-04-11 40.90 41.42 40.18 41.26 0.2M
2025-04-10 40.22 41.11 39.82 40.74 0.3M
2025-04-09 39.87 41.46 38.94 40.40 0.4M
2025-04-08 40.73 41.13 40.04 40.34 0.3M
2025-04-07 40.28 41.06 39.18 40.06 0.5M
2025-04-04 42.84 43.00 40.57 41.21 0.4M
2025-04-03 42.97 43.75 42.84 43.36 0.2M
2025-04-02 42.76 43.26 42.63 43.16 0.2M
2025-04-01 42.75 43.11 42.22 43.01 0.3M
2025-03-31 42.80 43.24 42.28 42.72 0.3M
2025-03-28 41.87 42.83 41.62 42.63 0.3M
2025-03-27 41.47 41.72 41.35 41.69 0.2M
2025-03-26 41.13 41.40 41.05 41.20 0.2M
2025-03-25 41.26 41.26 40.61 40.98 0.2M
2025-03-24 41.49 41.68 41.28 41.38 0.2M
2025-03-21 41.80 42.15 41.00 41.27 0.7M
2025-03-20 42.12 42.25 41.76 41.85 0.1M
2025-03-19 42.00 42.26 41.70 42.08 0.2M
2025-03-18 41.91 42.06 41.60 41.96 0.2M
2025-03-17 41.83 42.37 41.77 41.91 0.1M
2025-03-14 41.19 41.96 40.99 41.83 0.2M
2025-03-13 41.03 41.51 40.79 41.11 0.2M
2025-03-12 41.43 41.46 40.62 40.96 0.2M
2025-03-11 41.91 42.04 41.10 41.48 0.3M
2025-03-10 42.02 42.39 41.39 41.61 0.2M
2025-03-07 41.37 42.37 41.17 41.93 0.2M
2025-03-06 41.42 41.77 41.12 41.42 0.2M
2025-03-05 41.80 42.33 41.56 41.66 0.3M
2025-03-04 42.15 42.88 41.90 42.10 0.4M
2025-03-03 40.90 42.61 40.88 42.37 0.3M
2025-02-28 40.62 40.89 40.32 40.88 0.3M
2025-02-27 41.08 41.51 40.53 41.14 0.4M
2025-02-26 41.56 42.01 41.47 41.76 0.3M
2025-02-25 41.66 42.01 41.66 41.74 0.2M
2025-02-24 41.60 42.03 41.40 41.51 0.2M
2025-02-21 41.32 41.65 41.20 41.42 0.2M
2025-02-20 41.02 41.27 40.80 40.96 0.2M
2025-02-19 40.99 41.51 40.99 41.34 0.1M
2025-02-18 40.80 41.40 40.70 41.23 0.2M
2025-02-14 41.11 41.36 40.63 40.64 0.1M
2025-02-13 40.90 41.10 40.82 41.06 0.2M
2025-02-12 40.40 40.94 40.25 40.82 0.2M
2025-02-11 39.95 40.87 39.94 40.82 0.1M
2025-02-10 40.06 40.19 39.69 40.00 0.1M
2025-02-07 40.48 40.54 39.92 39.99 0.2M
2025-02-06 40.37 40.61 40.30 40.48 0.2M
2025-02-05 39.93 40.47 39.85 40.41 0.2M
2025-02-04 39.54 40.02 39.20 39.90 0.3M
2025-02-03 39.48 40.11 39.20 39.82 0.2M
2025-01-31 40.00 40.26 39.76 39.92 0.2M
2025-01-30 40.32 40.64 40.05 40.49 0.3M
2025-01-29 40.36 40.65 39.61 39.74 0.2M
2025-01-28 40.60 41.06 40.25 40.36 0.2M
2025-01-27 40.45 41.16 40.35 40.76 0.4M
2025-01-24 39.41 40.00 39.35 39.88 0.2M
2025-01-23 39.82 39.97 39.45 39.75 0.2M
2025-01-22 41.04 41.04 39.75 39.86 0.2M
2025-01-21 40.75 41.55 40.75 41.22 0.2M
2025-01-17 40.18 40.50 40.02 40.41 0.3M
2025-01-16 39.38 40.16 39.38 40.15 0.2M
2025-01-15 39.93 40.11 39.03 39.36 0.3M
2025-01-14 38.91 39.47 38.88 39.44 0.2M
2025-01-13 38.34 38.81 38.17 38.72 0.2M
2025-01-10 38.65 38.95 38.03 38.31 0.2M
2025-01-08 38.44 39.24 38.33 39.17 0.2M
2025-01-07 38.67 39.04 38.27 38.58 0.2M
2025-01-06 39.69 39.71 38.57 38.69 0.2M
2025-01-03 39.53 39.75 39.12 39.69 0.1M
2025-01-02 39.90 39.98 39.22 39.52 0.2M