Northwest Natural Gas

NWN
🏛️ usa →
44.93
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 48.70 49.00 48.41 48.78 0.1M
2021-12-30 48.76 49.10 48.59 48.75 0.1M
2021-12-29 48.52 48.82 48.16 48.74 0.1M
2021-12-28 48.32 48.74 48.03 48.34 0.1M
2021-12-27 48.29 48.41 47.72 48.35 0.1M
2021-12-23 48.23 48.75 48.08 48.28 0.1M
2021-12-22 47.76 48.34 47.55 48.33 0.1M
2021-12-21 48.16 48.89 47.41 47.84 0.2M
2021-12-20 47.46 48.23 46.71 48.05 0.2M
2021-12-17 48.22 48.70 47.64 47.69 0.6M
2021-12-16 47.78 48.95 47.73 48.43 0.2M
2021-12-15 46.57 47.99 46.51 47.64 0.3M
2021-12-14 47.16 47.88 46.23 46.35 0.3M
2021-12-13 47.00 47.64 46.85 47.15 0.3M
2021-12-10 46.82 47.00 46.61 46.96 0.1M
2021-12-09 46.36 46.76 45.96 46.51 0.1M
2021-12-08 45.99 46.52 45.99 46.38 0.1M
2021-12-07 46.05 46.32 45.60 46.06 0.2M
2021-12-06 44.97 46.15 44.82 46.04 0.2M
2021-12-03 43.88 44.56 43.62 44.51 0.1M
2021-12-02 43.43 44.36 43.43 43.78 0.1M
2021-12-01 43.69 44.84 43.20 43.24 0.2M
2021-11-30 44.02 44.26 43.07 43.12 0.2M
2021-11-29 44.47 45.00 44.02 44.48 0.2M
2021-11-26 45.13 45.34 43.89 44.25 0.1M
2021-11-24 45.50 45.71 45.02 45.62 0.1M
2021-11-23 45.94 46.27 45.50 45.57 0.1M
2021-11-22 45.58 46.42 45.18 45.85 0.1M
2021-11-19 45.62 45.83 45.28 45.61 0.2M
2021-11-18 45.80 45.96 45.60 45.78 0.2M
2021-11-17 46.09 46.24 45.69 45.97 0.2M
2021-11-16 46.23 46.68 46.04 46.23 0.2M
2021-11-15 46.32 47.18 45.79 46.87 0.3M
2021-11-12 45.62 46.36 45.39 46.07 0.2M
2021-11-11 45.99 46.00 45.38 45.66 0.1M
2021-11-10 45.30 46.29 45.03 45.72 0.2M
2021-11-09 45.88 45.88 45.08 45.19 0.3M
2021-11-08 46.88 46.88 45.22 45.73 0.2M
2021-11-05 46.13 47.71 46.13 47.03 0.3M
2021-11-04 46.50 46.58 45.54 46.19 0.2M
2021-11-03 45.46 46.48 45.46 46.37 0.1M
2021-11-02 46.15 46.29 44.92 45.64 0.1M
2021-11-01 45.10 46.18 44.81 46.09 0.2M
2021-10-29 45.49 45.80 44.73 45.09 0.2M
2021-10-28 45.92 46.15 44.96 45.35 0.2M
2021-10-27 46.85 47.00 45.97 46.23 0.2M
2021-10-26 47.14 47.59 46.67 46.83 0.2M
2021-10-25 46.83 47.23 46.60 47.14 0.2M
2021-10-22 47.00 47.34 46.51 46.78 0.1M
2021-10-21 47.40 47.55 46.70 47.05 0.1M
2021-10-20 46.98 47.81 46.85 47.48 0.1M
2021-10-19 46.84 46.98 46.11 46.92 0.1M
2021-10-18 47.32 47.37 46.50 46.62 0.1M
2021-10-15 47.94 48.25 47.38 47.40 0.2M
2021-10-14 47.42 47.58 47.10 47.46 0.1M
2021-10-13 46.83 47.29 46.27 47.08 0.1M
2021-10-12 46.91 47.18 46.54 46.73 0.1M
2021-10-11 47.00 47.67 46.52 46.61 0.1M
2021-10-08 47.22 47.22 46.55 46.83 0.1M
2021-10-07 47.40 47.54 46.78 47.01 0.1M
2021-10-06 46.84 47.32 45.87 47.30 0.1M
2021-10-05 47.33 47.47 46.89 47.10 0.1M
2021-10-04 46.34 47.34 46.33 47.21 0.1M
2021-10-01 46.40 46.89 45.80 46.34 0.1M
2021-09-30 46.94 46.94 45.77 45.99 0.1M
2021-09-29 45.77 46.81 45.66 46.63 0.1M
2021-09-28 46.17 46.25 45.09 45.73 0.1M
2021-09-27 46.14 47.62 46.00 46.05 0.1M
2021-09-24 46.99 47.32 46.22 46.26 0.1M
2021-09-23 46.69 47.58 46.69 46.90 0.1M
2021-09-22 47.38 47.78 46.98 47.24 0.1M
2021-09-21 47.91 48.19 47.11 47.13 0.1M
2021-09-20 47.56 48.47 47.05 47.69 0.1M
2021-09-17 48.07 48.23 47.32 47.96 0.5M
2021-09-16 48.15 48.31 47.22 47.87 0.1M
2021-09-15 48.05 48.80 47.85 48.15 0.1M
2021-09-14 49.10 49.10 47.71 48.14 0.1M
2021-09-13 49.46 50.35 48.55 49.07 0.1M
2021-09-10 50.10 50.32 48.93 49.23 0.1M
2021-09-09 50.83 50.83 50.01 50.02 0.1M
2021-09-08 50.25 51.22 50.00 51.11 0.1M
2021-09-07 50.88 51.20 50.41 50.46 0.1M
2021-09-03 51.56 51.60 50.83 51.00 0.1M
2021-09-02 51.98 51.99 51.56 51.59 0.1M
2021-09-01 51.61 52.03 51.32 51.96 0.1M
2021-08-31 51.39 51.88 51.21 51.45 0.1M
2021-08-30 51.34 51.53 51.09 51.39 0.1M
2021-08-27 50.51 51.30 50.51 51.08 0.1M
2021-08-26 51.50 51.50 50.42 50.47 0.1M
2021-08-25 52.08 52.08 51.53 51.59 0.1M
2021-08-24 52.01 52.07 51.37 51.95 0.1M
2021-08-23 52.43 52.62 51.74 51.95 0.1M
2021-08-20 51.62 52.40 51.36 52.32 0.1M
2021-08-19 51.66 52.26 51.66 51.78 0.1M
2021-08-18 52.82 53.01 51.63 51.91 0.1M
2021-08-17 52.89 53.22 52.53 52.90 0.1M
2021-08-16 53.47 53.80 52.99 53.04 0.1M
2021-08-13 52.85 53.70 52.66 53.53 0.1M
2021-08-12 53.06 53.07 52.56 52.64 0.1M
2021-08-11 53.01 53.57 52.82 53.26 0.1M
2021-08-10 52.79 53.06 52.40 52.84 0.1M
2021-08-09 53.43 53.43 52.69 52.86 0.1M
2021-08-06 53.95 54.20 53.29 53.43 0.1M
2021-08-05 54.30 54.48 52.85 53.48 0.1M
2021-08-04 53.51 53.96 52.63 53.79 0.2M
2021-08-03 53.30 54.20 52.99 54.06 0.1M
2021-08-02 52.47 53.53 52.40 53.03 0.1M
2021-07-30 53.08 53.27 52.12 52.29 0.1M
2021-07-29 53.74 53.75 53.05 53.10 0.1M
2021-07-28 53.99 54.01 52.63 53.76 0.2M
2021-07-27 52.56 53.84 52.08 53.84 0.1M
2021-07-26 52.24 52.85 52.00 52.81 0.1M
2021-07-23 50.97 51.99 50.97 51.95 0.1M
2021-07-22 51.64 51.70 50.83 51.05 0.1M
2021-07-21 52.48 52.69 51.78 51.86 0.1M
2021-07-20 51.94 53.09 51.76 52.29 0.1M
2021-07-19 52.63 53.29 51.12 51.65 0.1M
2021-07-16 53.20 53.75 52.82 52.89 0.1M
2021-07-15 51.95 53.20 51.87 52.94 0.1M
2021-07-14 51.89 52.35 51.64 52.16 0.1M
2021-07-13 52.05 52.52 51.73 51.96 0.1M
2021-07-12 52.06 52.37 51.63 52.32 0.1M
2021-07-09 51.74 52.09 51.27 52.00 0.1M
2021-07-08 51.99 52.19 51.11 51.32 0.1M
2021-07-07 51.85 52.61 51.56 52.28 0.1M
2021-07-06 52.61 52.61 50.93 52.13 0.1M
2021-07-02 53.00 53.00 52.10 52.53 0.1M
2021-07-01 52.71 53.22 52.38 52.87 0.1M
2021-06-30 52.50 52.98 52.19 52.52 0.1M
2021-06-29 53.12 53.51 52.53 52.61 0.1M
2021-06-28 53.30 53.60 52.85 53.12 0.1M
2021-06-25 51.81 53.35 51.66 53.35 0.6M
2021-06-24 51.77 52.08 51.37 52.01 0.1M
2021-06-23 52.94 52.94 51.41 51.71 0.1M
2021-06-22 53.40 53.55 52.62 52.76 0.1M
2021-06-21 52.29 53.63 52.17 53.34 0.1M
2021-06-18 54.53 54.53 52.07 52.17 0.2M
2021-06-17 54.95 55.22 54.36 54.71 0.1M
2021-06-16 55.26 55.50 54.49 55.01 0.1M
2021-06-15 55.05 55.34 54.83 55.29 0.1M
2021-06-14 55.40 55.70 54.97 55.10 0.1M
2021-06-11 54.81 55.29 54.81 55.23 0.1M
2021-06-10 54.80 55.24 54.75 54.75 0.1M
2021-06-09 54.65 55.10 54.50 54.90 0.1M
2021-06-08 54.45 54.79 54.15 54.32 0.1M
2021-06-07 53.78 54.60 53.72 54.48 0.1M
2021-06-04 54.21 54.34 53.69 53.77 0.1M
2021-06-03 53.59 54.18 53.31 54.02 0.1M
2021-06-02 53.34 53.94 53.08 53.58 0.1M
2021-06-01 52.63 53.34 52.59 53.19 0.1M
2021-05-28 53.20 53.43 52.73 52.88 0.1M
2021-05-27 53.49 53.61 52.81 52.95 0.1M
2021-05-26 52.85 53.67 52.54 53.31 0.1M
2021-05-25 53.26 53.26 52.50 52.83 0.2M
2021-05-24 53.16 53.78 53.06 53.48 0.1M
2021-05-21 53.98 54.06 52.71 53.07 0.3M
2021-05-20 53.64 53.99 53.38 53.64 0.1M
2021-05-19 54.29 54.55 53.56 53.77 0.1M
2021-05-18 54.25 54.73 53.79 54.49 0.2M
2021-05-17 54.39 54.73 53.76 54.22 0.1M
2021-05-14 55.24 55.72 54.30 54.67 0.2M
2021-05-13 53.13 55.11 53.13 55.04 0.2M
2021-05-12 54.61 55.01 52.93 53.28 0.2M
2021-05-11 55.23 55.37 54.11 54.69 0.1M
2021-05-10 55.33 56.11 55.15 55.28 0.1M
2021-05-07 54.56 55.36 54.51 55.09 0.1M
2021-05-06 54.32 54.98 54.11 54.67 0.1M
2021-05-05 54.26 54.29 53.03 54.01 0.2M
2021-05-04 54.42 54.65 53.38 54.04 0.1M
2021-05-03 54.08 54.75 53.85 54.40 0.3M
2021-04-30 53.55 54.07 53.21 53.92 0.2M
2021-04-29 53.66 54.23 53.41 53.86 0.1M
2021-04-28 53.59 54.15 53.46 53.77 0.3M
2021-04-27 54.74 54.74 53.42 53.57 0.1M
2021-04-26 55.54 55.54 54.34 54.47 0.2M
2021-04-23 56.00 56.26 55.17 55.26 0.2M
2021-04-22 56.23 56.23 55.50 55.71 0.1M
2021-04-21 56.15 56.75 55.64 56.15 0.2M
2021-04-20 55.18 56.54 54.96 56.39 0.2M
2021-04-19 55.67 55.75 54.77 54.95 0.2M
2021-04-16 55.74 55.86 55.16 55.48 0.1M
2021-04-15 54.82 55.51 54.33 55.34 0.1M
2021-04-14 54.00 54.92 53.98 54.70 0.1M
2021-04-13 54.36 54.58 53.80 53.91 0.2M
2021-04-12 54.63 55.17 54.40 54.72 0.1M
2021-04-09 54.07 54.66 54.01 54.40 0.1M
2021-04-08 54.20 54.49 53.90 54.22 0.2M
2021-04-07 53.83 54.23 53.63 54.14 0.1M
2021-04-06 53.29 54.06 53.03 53.72 0.2M
2021-04-05 53.34 54.10 52.95 53.47 0.1M
2021-04-01 53.92 53.95 52.61 53.07 0.2M
2021-03-31 53.52 54.24 53.14 53.95 0.3M
2021-03-30 53.63 54.10 52.60 53.69 0.2M
2021-03-29 52.28 54.25 52.28 53.88 0.3M
2021-03-26 52.96 52.96 51.95 52.63 0.2M
2021-03-25 53.64 53.64 51.33 52.70 0.2M
2021-03-24 51.32 53.94 50.90 53.11 1.9M
2021-03-23 49.57 52.40 49.25 51.23 0.4M
2021-03-22 52.83 53.05 49.33 50.05 0.8M
2021-03-19 51.46 53.28 50.30 52.96 1.0M
2021-03-18 50.56 51.68 50.42 51.44 0.3M
2021-03-17 53.33 53.33 50.53 50.57 0.3M
2021-03-16 53.61 54.15 53.02 53.36 0.2M
2021-03-15 53.22 54.27 53.17 54.15 0.3M
2021-03-12 52.66 53.48 52.00 53.22 0.4M
2021-03-11 52.87 53.15 51.60 52.12 0.2M
2021-03-10 52.33 53.54 51.75 53.01 0.1M
2021-03-09 53.49 54.12 52.18 52.25 0.2M
2021-03-08 51.86 53.88 51.42 53.74 0.3M
2021-03-05 49.14 51.85 49.00 51.71 0.3M
2021-03-04 47.71 49.27 47.46 48.57 0.3M
2021-03-03 47.68 47.92 46.77 47.47 0.4M
2021-03-02 48.25 48.51 47.45 47.80 0.2M
2021-03-01 48.76 49.01 47.94 48.25 0.2M
2021-02-26 48.55 49.67 47.99 47.99 0.4M
2021-02-25 49.51 50.18 48.76 48.79 0.3M
2021-02-24 49.34 49.41 48.07 49.16 0.3M
2021-02-23 47.65 49.59 47.59 49.06 0.3M
2021-02-22 48.79 48.87 47.27 47.69 0.3M
2021-02-19 48.06 49.28 48.06 48.88 0.2M
2021-02-18 47.91 48.92 47.74 48.22 0.3M
2021-02-17 46.93 47.90 46.83 47.82 0.3M
2021-02-16 46.58 46.99 45.87 46.83 0.3M
2021-02-12 47.50 47.50 46.16 46.32 0.2M
2021-02-11 46.53 47.34 46.52 47.32 0.3M
2021-02-10 47.00 47.50 46.21 46.67 0.2M
2021-02-09 45.87 46.90 45.28 46.71 0.3M
2021-02-08 46.34 46.43 45.59 45.79 0.3M
2021-02-05 45.34 46.37 44.73 46.14 0.3M
2021-02-04 43.68 45.16 43.50 45.09 0.2M
2021-02-03 44.40 44.50 43.12 43.75 0.4M
2021-02-02 45.27 45.29 44.37 44.38 0.2M
2021-02-01 46.99 46.99 44.85 45.26 0.3M
2021-01-29 44.31 47.24 43.70 46.71 3.0M
2021-01-28 46.00 46.97 43.92 44.17 0.7M
2021-01-27 44.66 46.65 43.93 46.50 0.7M
2021-01-26 44.51 45.71 43.67 45.16 0.6M
2021-01-25 43.15 45.80 42.92 44.40 0.7M
2021-01-22 42.74 43.28 41.71 43.24 0.5M
2021-01-21 42.62 43.15 42.18 42.92 0.5M
2021-01-20 43.59 43.69 41.78 42.44 0.7M
2021-01-19 44.92 45.01 43.41 43.49 0.4M
2021-01-15 44.26 45.01 43.85 44.71 0.3M
2021-01-14 44.80 44.80 44.01 44.40 0.3M
2021-01-13 43.77 44.58 43.35 44.50 0.2M
2021-01-12 43.87 44.28 43.45 43.64 0.3M
2021-01-11 43.52 44.07 43.14 43.87 0.2M
2021-01-08 44.00 44.32 42.97 43.93 0.4M
2021-01-07 45.17 45.17 43.65 43.85 0.4M
2021-01-06 44.44 45.78 44.37 45.27 0.4M
2021-01-05 45.72 45.78 43.75 43.96 0.4M
2021-01-04 46.23 46.23 44.80 45.66 0.2M