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
2022-12-30 48.25 48.44 47.18 47.59 0.2M
2022-12-29 47.73 48.35 47.51 48.27 0.2M
2022-12-28 48.01 48.24 47.24 47.31 0.1M
2022-12-27 47.75 48.05 47.48 47.88 0.1M
2022-12-23 46.51 47.75 46.38 47.72 0.1M
2022-12-22 47.11 47.11 45.74 46.75 0.1M
2022-12-21 47.23 47.86 47.19 47.34 0.2M
2022-12-20 46.84 47.60 46.73 47.21 0.4M
2022-12-19 46.38 47.12 46.26 46.83 0.2M
2022-12-16 46.34 46.60 45.36 46.34 1.1M
2022-12-15 47.21 47.38 46.02 46.91 0.2M
2022-12-14 48.07 48.65 47.18 47.33 0.2M
2022-12-13 48.90 49.40 47.68 47.88 0.3M
2022-12-12 47.97 48.48 47.51 48.36 0.2M
2022-12-09 47.50 48.12 47.50 47.97 0.1M
2022-12-08 48.13 48.25 47.55 47.82 0.2M
2022-12-07 47.55 48.22 47.20 48.21 0.2M
2022-12-06 47.48 47.70 47.09 47.54 0.2M
2022-12-05 46.57 47.48 45.81 47.33 0.3M
2022-12-02 47.35 47.39 46.58 46.68 0.3M
2022-12-01 50.64 50.64 47.55 47.65 0.2M
2022-11-30 49.36 50.12 48.43 50.11 0.3M
2022-11-29 49.43 49.49 49.00 49.41 0.1M
2022-11-28 49.56 49.56 48.65 49.32 0.2M
2022-11-25 49.84 50.23 49.59 49.59 0.1M
2022-11-23 49.53 49.94 49.08 49.61 0.1M
2022-11-22 49.42 49.91 48.92 49.74 0.2M
2022-11-21 48.89 49.40 48.71 49.32 0.2M
2022-11-18 48.11 48.84 47.71 48.69 0.2M
2022-11-17 47.54 47.70 46.72 47.40 0.3M
2022-11-16 48.05 48.30 47.49 47.87 0.2M
2022-11-15 47.86 48.08 47.16 47.91 0.1M
2022-11-14 47.16 47.91 46.74 47.49 0.1M
2022-11-11 47.08 47.77 46.59 47.19 0.2M
2022-11-10 46.49 47.13 46.18 47.08 0.2M
2022-11-09 44.99 46.06 44.69 45.40 0.2M
2022-11-08 45.33 45.99 44.33 44.52 0.2M
2022-11-07 46.44 46.44 44.18 44.94 0.2M
2022-11-04 46.22 46.76 45.95 46.64 0.2M
2022-11-03 46.61 46.78 45.97 46.10 0.1M
2022-11-02 47.62 48.23 46.66 46.80 0.2M
2022-11-01 48.01 48.62 47.62 47.75 0.2M
2022-10-31 48.20 48.34 47.76 48.09 0.2M
2022-10-28 47.18 48.40 47.01 48.12 0.1M
2022-10-27 47.20 47.95 46.98 47.45 0.1M
2022-10-26 46.78 46.94 46.26 46.67 0.1M
2022-10-25 45.60 46.65 45.37 46.43 0.2M
2022-10-24 45.86 46.34 45.37 45.45 0.2M
2022-10-21 45.44 46.08 44.97 45.81 0.2M
2022-10-20 46.13 46.13 44.89 45.15 0.2M
2022-10-19 46.11 46.71 45.91 46.19 0.1M
2022-10-18 46.75 47.51 46.44 46.87 0.2M
2022-10-17 45.64 46.29 45.64 45.96 0.2M
2022-10-14 46.06 46.24 45.16 45.31 0.2M
2022-10-13 43.75 45.77 43.50 45.61 0.2M
2022-10-12 44.42 44.42 43.70 43.95 0.2M
2022-10-11 42.70 45.02 42.63 44.56 0.3M
2022-10-10 42.97 43.43 42.67 42.79 0.2M
2022-10-07 43.17 43.27 42.37 42.73 0.2M
2022-10-06 44.13 44.13 43.12 43.31 0.2M
2022-10-05 44.78 44.78 44.00 44.17 0.2M
2022-10-04 44.38 45.42 44.38 45.29 0.2M
2022-10-03 43.95 44.78 43.52 44.33 0.3M
2022-09-30 45.16 45.17 43.29 43.38 0.3M
2022-09-29 46.14 46.14 44.53 44.91 0.2M
2022-09-28 45.99 46.67 45.62 46.39 0.3M
2022-09-27 46.40 46.63 45.27 45.58 0.3M
2022-09-26 46.50 46.95 45.84 46.32 0.3M
2022-09-23 47.07 47.07 46.28 46.89 0.2M
2022-09-22 47.02 47.58 46.68 47.26 0.1M
2022-09-21 48.21 48.62 47.17 47.20 0.2M
2022-09-20 48.04 48.22 47.31 47.91 0.2M
2022-09-19 47.68 48.57 47.61 48.45 0.1M
2022-09-16 47.97 48.39 47.66 47.92 0.4M
2022-09-15 48.32 48.65 47.84 47.93 0.2M
2022-09-14 47.88 48.87 47.88 48.70 0.2M
2022-09-13 49.30 49.44 47.65 47.84 0.2M
2022-09-12 49.00 50.20 48.76 49.73 0.3M
2022-09-09 48.32 48.93 48.11 48.67 0.1M
2022-09-08 49.04 49.25 48.10 48.30 0.2M
2022-09-07 48.48 49.66 48.28 49.41 0.2M
2022-09-06 47.64 48.33 47.53 48.29 0.3M
2022-09-02 48.00 48.56 47.33 47.49 0.2M
2022-09-01 47.50 48.38 47.16 47.67 0.2M
2022-08-31 48.13 48.18 47.52 47.61 0.3M
2022-08-30 49.72 49.72 47.66 48.13 0.2M
2022-08-29 49.82 50.19 49.50 49.70 0.2M
2022-08-26 50.31 50.34 49.63 49.89 0.1M
2022-08-25 49.82 50.25 49.61 50.15 0.2M
2022-08-24 50.44 50.44 49.18 49.62 0.2M
2022-08-23 51.19 51.40 50.20 50.41 0.2M
2022-08-22 52.57 52.57 51.11 51.38 0.2M
2022-08-19 52.82 53.10 52.54 52.76 0.1M
2022-08-18 53.43 53.54 52.74 52.86 0.1M
2022-08-17 53.13 53.47 52.94 53.16 0.1M
2022-08-16 53.00 53.97 52.98 53.67 0.2M
2022-08-15 52.50 53.15 52.36 53.11 0.2M
2022-08-12 51.91 52.65 51.66 52.65 0.2M
2022-08-11 52.07 52.14 51.48 51.61 0.2M
2022-08-10 52.44 52.69 51.62 51.72 0.2M
2022-08-09 52.48 53.08 52.00 52.30 0.2M
2022-08-08 52.79 53.20 52.00 52.33 0.2M
2022-08-05 52.72 53.10 52.34 52.56 0.2M
2022-08-04 54.60 54.60 52.91 53.41 0.2M
2022-08-03 53.35 53.47 52.00 53.32 0.2M
2022-08-02 53.67 54.08 53.34 53.61 0.1M
2022-08-01 53.40 53.83 52.85 53.56 0.1M
2022-07-29 53.45 54.04 53.45 53.67 0.1M
2022-07-28 53.27 53.78 52.79 53.65 0.1M
2022-07-27 52.80 53.29 52.75 53.15 0.2M
2022-07-26 52.91 53.48 52.70 53.07 0.1M
2022-07-25 52.20 52.93 52.00 52.86 0.3M
2022-07-22 52.27 52.36 51.63 52.20 0.2M
2022-07-21 52.17 52.54 51.57 51.91 0.2M
2022-07-20 53.67 53.92 52.26 52.90 0.2M
2022-07-19 53.39 53.98 53.25 53.63 0.2M
2022-07-18 54.00 54.08 53.10 53.16 0.1M
2022-07-15 53.80 54.72 53.01 54.05 0.2M
2022-07-14 51.91 53.39 51.91 53.23 0.2M
2022-07-13 52.01 52.89 51.96 52.58 0.2M
2022-07-12 52.40 53.01 51.76 52.15 0.1M
2022-07-11 52.26 52.80 51.80 52.44 0.2M
2022-07-08 52.73 52.73 51.88 52.06 0.2M
2022-07-07 53.25 53.38 52.37 52.72 0.3M
2022-07-06 51.69 53.12 51.67 52.96 0.2M
2022-07-05 54.19 54.19 51.27 51.85 0.2M
2022-07-01 53.24 54.60 52.85 54.58 0.2M
2022-06-30 52.46 53.20 52.46 53.10 0.2M
2022-06-29 53.14 53.60 52.68 52.95 0.2M
2022-06-28 53.48 54.18 53.00 53.14 0.3M
2022-06-27 52.60 53.71 52.60 53.48 0.2M
2022-06-24 52.21 53.49 52.21 52.39 0.8M
2022-06-23 51.94 52.75 51.78 52.12 0.2M
2022-06-22 51.62 52.71 51.27 52.08 0.2M
2022-06-21 51.56 52.39 51.03 51.76 0.3M
2022-06-17 51.43 51.99 50.57 51.69 1.4M
2022-06-16 50.28 51.01 49.69 50.86 0.4M
2022-06-15 50.94 51.63 50.51 50.81 0.3M
2022-06-14 51.19 51.70 50.10 50.81 0.3M
2022-06-13 53.31 53.56 51.28 51.51 0.2M
2022-06-10 53.04 54.39 52.91 54.09 0.3M
2022-06-09 54.47 54.89 53.23 53.42 0.2M
2022-06-08 55.47 55.56 54.65 54.70 0.2M
2022-06-07 55.35 55.66 54.85 55.32 0.2M
2022-06-06 55.62 55.79 55.08 55.45 0.2M
2022-06-03 55.58 55.97 54.96 55.18 0.2M
2022-06-02 54.69 55.82 53.70 55.72 0.3M
2022-06-01 54.39 54.76 53.56 54.62 0.3M
2022-05-31 54.16 54.46 53.57 54.29 0.3M
2022-05-27 54.63 54.90 53.92 54.25 0.2M
2022-05-26 54.79 54.92 54.50 54.73 0.2M
2022-05-25 54.80 55.35 54.16 54.54 0.2M
2022-05-24 53.31 55.16 53.13 55.11 0.5M
2022-05-23 52.41 52.93 51.97 52.48 0.3M
2022-05-20 51.62 51.99 50.97 51.78 0.2M
2022-05-19 50.92 51.63 50.33 51.52 0.3M
2022-05-18 51.82 52.43 50.97 51.07 0.4M
2022-05-17 50.99 51.43 50.00 51.10 0.6M
2022-05-16 50.76 51.14 50.25 50.78 0.2M
2022-05-13 50.22 50.63 49.28 50.63 0.3M
2022-05-12 50.05 50.18 49.22 50.14 0.2M
2022-05-11 49.47 50.53 49.21 49.82 0.2M
2022-05-10 49.58 50.10 48.43 49.24 0.2M
2022-05-09 49.08 49.97 48.76 49.54 0.2M
2022-05-06 48.74 49.87 48.74 49.34 0.2M
2022-05-05 49.00 49.64 48.30 49.02 0.4M
2022-05-04 47.28 49.36 47.00 49.16 0.2M
2022-05-03 47.56 48.20 47.21 47.27 0.4M
2022-05-02 48.00 48.20 46.91 47.29 0.2M
2022-04-29 48.78 48.78 47.69 47.83 0.2M
2022-04-28 49.16 49.16 48.51 48.74 0.2M
2022-04-27 49.62 50.14 48.88 49.17 0.2M
2022-04-26 49.63 50.30 49.41 49.64 0.3M
2022-04-25 51.00 51.48 49.38 49.88 0.3M
2022-04-22 51.44 51.70 51.01 51.08 0.2M
2022-04-21 51.45 52.29 51.36 51.55 0.3M
2022-04-20 51.20 52.12 51.08 51.50 0.4M
2022-04-19 50.44 51.29 50.44 50.82 0.3M
2022-04-18 50.03 51.19 49.60 50.19 0.2M
2022-04-14 49.94 50.44 49.67 49.88 0.2M
2022-04-13 50.50 50.75 49.74 49.77 0.2M
2022-04-12 50.99 51.23 50.19 50.37 0.3M
2022-04-11 51.60 51.64 50.60 50.72 0.3M
2022-04-08 51.45 52.03 51.33 51.41 0.2M
2022-04-07 51.82 51.93 50.74 51.57 0.3M
2022-04-06 51.65 52.01 51.32 51.72 0.4M
2022-04-05 51.69 52.28 50.74 51.29 0.3M
2022-04-04 51.61 52.01 51.09 51.73 0.4M
2022-04-01 51.58 52.23 51.39 51.91 0.4M
2022-03-31 51.61 51.93 51.27 51.72 0.5M
2022-03-30 51.82 52.52 49.87 51.34 2.7M
2022-03-29 54.87 55.69 54.54 55.48 0.2M
2022-03-28 54.84 55.20 54.44 54.59 0.1M
2022-03-25 53.14 55.06 53.14 55.05 0.1M
2022-03-24 52.94 53.15 52.53 53.14 0.1M
2022-03-23 52.60 52.72 51.68 52.66 0.1M
2022-03-22 54.65 54.65 52.46 52.64 0.2M
2022-03-21 52.98 54.10 52.93 53.34 0.2M
2022-03-18 53.01 53.01 51.83 52.68 0.6M
2022-03-17 53.18 53.49 52.66 52.75 0.2M
2022-03-16 52.92 53.23 51.85 53.18 0.3M
2022-03-15 55.00 55.00 52.68 53.10 0.3M
2022-03-14 55.00 55.26 54.09 54.56 0.3M
2022-03-11 56.40 56.49 54.67 55.00 0.2M
2022-03-10 54.90 56.40 54.43 56.40 0.2M
2022-03-09 56.15 56.96 55.22 55.39 0.2M
2022-03-08 55.53 57.63 55.31 56.27 0.4M
2022-03-07 56.02 56.02 54.89 55.81 0.2M
2022-03-04 54.75 56.09 54.23 55.98 0.3M
2022-03-03 53.79 54.99 53.79 54.88 0.2M
2022-03-02 52.41 54.37 52.19 53.89 0.2M
2022-03-01 51.71 52.82 51.56 52.22 0.3M
2022-02-28 48.69 52.31 48.64 52.01 0.4M
2022-02-25 47.33 49.81 47.33 49.70 0.2M
2022-02-24 46.53 47.64 46.05 46.97 0.3M
2022-02-23 47.09 47.60 46.49 46.60 0.2M
2022-02-22 46.55 47.30 45.81 47.08 0.2M
2022-02-18 47.05 47.47 45.98 46.30 0.2M
2022-02-17 46.57 47.27 46.42 47.24 0.4M
2022-02-16 46.39 46.86 46.06 46.74 0.3M
2022-02-15 46.91 47.14 46.20 46.43 0.1M
2022-02-14 47.19 47.22 45.98 46.63 0.2M
2022-02-11 46.41 47.17 46.22 46.83 0.1M
2022-02-10 47.09 47.25 45.93 46.10 0.2M
2022-02-09 47.30 47.61 47.00 47.44 0.1M
2022-02-08 47.06 47.30 46.61 47.11 0.1M
2022-02-07 46.77 47.23 46.40 46.94 0.1M
2022-02-04 47.30 47.47 46.31 46.97 0.1M
2022-02-03 47.54 47.94 47.06 47.56 0.1M
2022-02-02 47.74 47.95 47.22 47.65 0.2M
2022-02-01 47.19 47.73 46.58 47.61 0.2M
2022-01-31 46.94 47.38 46.35 47.34 0.2M
2022-01-28 46.83 47.54 46.42 47.51 0.2M
2022-01-27 47.30 48.25 47.03 47.31 0.2M
2022-01-26 47.46 48.00 46.67 47.32 0.2M
2022-01-25 46.64 47.75 46.19 47.35 0.1M
2022-01-24 47.50 47.81 46.08 47.11 0.2M
2022-01-21 48.48 48.91 47.53 47.54 0.2M
2022-01-20 49.00 49.10 48.13 48.29 0.2M
2022-01-19 48.74 49.10 48.36 48.54 0.2M
2022-01-18 49.80 49.82 48.39 48.85 0.1M
2022-01-14 48.57 49.88 48.42 49.82 0.2M
2022-01-13 48.03 48.53 47.88 48.42 0.2M
2022-01-12 48.25 48.41 47.71 47.82 0.1M
2022-01-11 49.63 49.63 47.94 48.25 0.2M
2022-01-10 49.97 50.10 49.13 49.38 0.2M
2022-01-07 49.55 49.98 49.17 49.80 0.1M
2022-01-06 49.72 49.74 49.27 49.54 0.1M
2022-01-05 49.47 49.89 49.24 49.57 0.1M
2022-01-04 49.10 49.79 49.08 49.35 0.1M
2022-01-03 48.90 49.37 48.21 48.77 0.2M