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
2023-12-29 38.85 39.01 38.57 38.94 0.2M
2023-12-28 39.07 39.35 38.83 39.02 0.1M
2023-12-27 39.31 39.31 38.87 39.16 0.2M
2023-12-26 39.05 39.33 38.95 39.11 0.1M
2023-12-22 38.79 39.44 38.66 39.16 0.2M
2023-12-21 38.24 38.62 38.04 38.52 0.2M
2023-12-20 38.65 39.22 38.14 38.20 0.2M
2023-12-19 38.21 38.67 38.07 38.62 0.2M
2023-12-18 38.50 38.73 37.91 38.04 0.2M
2023-12-15 39.45 39.45 38.37 38.43 1.0M
2023-12-14 40.00 40.52 39.10 39.28 0.3M
2023-12-13 38.30 39.97 38.03 39.76 0.4M
2023-12-12 38.50 38.60 37.93 38.38 0.2M
2023-12-11 38.50 38.70 38.26 38.60 0.2M
2023-12-08 38.63 38.87 38.37 38.63 0.2M
2023-12-07 38.30 38.73 37.97 38.58 0.2M
2023-12-06 37.90 38.40 37.76 38.31 0.2M
2023-12-05 38.07 38.11 37.57 37.73 0.2M
2023-12-04 37.22 38.26 37.13 38.18 0.2M
2023-12-01 36.47 37.33 36.42 37.30 0.2M
2023-11-30 36.46 36.80 36.06 36.62 0.2M
2023-11-29 36.73 37.04 36.08 36.37 0.3M
2023-11-28 36.67 36.95 36.35 36.70 0.2M
2023-11-27 36.47 36.83 36.16 36.73 0.2M
2023-11-24 36.76 36.76 36.35 36.47 0.1M
2023-11-22 36.51 36.73 36.16 36.65 0.1M
2023-11-21 36.81 36.81 36.09 36.30 0.2M
2023-11-20 37.22 37.25 36.53 36.73 0.3M
2023-11-17 37.45 37.47 36.87 37.22 0.2M
2023-11-16 37.57 37.57 36.87 37.15 0.2M
2023-11-15 37.13 37.97 37.00 37.36 0.3M
2023-11-14 36.53 37.46 36.53 37.26 1.1M
2023-11-13 36.18 36.20 35.74 35.75 0.2M
2023-11-10 36.18 36.34 35.72 36.20 0.2M
2023-11-09 36.72 36.72 36.10 36.11 0.2M
2023-11-08 37.30 37.60 36.30 36.71 0.3M
2023-11-07 37.96 37.96 37.21 37.34 0.2M
2023-11-06 38.89 39.00 37.74 37.75 0.3M
2023-11-03 39.09 40.09 38.75 39.34 0.2M
2023-11-02 37.69 38.69 37.69 38.58 0.2M
2023-11-01 36.73 37.66 36.59 37.46 0.2M
2023-10-31 36.26 36.72 36.08 36.71 0.2M
2023-10-30 36.76 37.17 36.07 36.29 0.1M
2023-10-27 37.56 37.71 36.69 37.05 0.2M
2023-10-26 37.91 38.34 37.58 37.66 0.2M
2023-10-25 37.49 37.78 37.20 37.71 0.2M
2023-10-24 38.37 38.57 37.50 37.81 0.3M
2023-10-23 39.14 39.26 38.17 38.19 0.3M
2023-10-20 40.05 40.29 39.40 39.40 0.2M
2023-10-19 40.21 40.45 39.85 39.94 0.3M
2023-10-18 40.23 40.61 40.06 40.36 0.2M
2023-10-17 39.60 40.66 39.60 40.36 0.2M
2023-10-16 39.43 40.20 39.28 39.90 0.2M
2023-10-13 39.17 39.24 38.76 39.17 0.1M
2023-10-12 39.30 39.30 38.48 38.74 0.1M
2023-10-11 39.16 39.46 39.02 39.23 0.1M
2023-10-10 39.09 39.35 38.86 39.13 0.2M
2023-10-09 38.32 39.19 38.32 39.06 0.1M
2023-10-06 37.83 38.70 37.41 38.54 0.2M
2023-10-05 37.80 38.36 37.69 38.12 0.2M
2023-10-04 37.55 37.91 37.48 37.83 0.2M
2023-10-03 36.80 37.51 36.57 37.44 0.3M
2023-10-02 38.07 38.07 36.62 36.93 0.3M
2023-09-29 38.60 38.82 37.98 38.16 0.2M
2023-09-28 38.22 38.55 38.00 38.27 0.3M
2023-09-27 38.93 39.22 38.09 38.15 0.2M
2023-09-26 39.17 39.47 38.77 38.99 0.3M
2023-09-25 39.56 39.67 39.02 39.42 0.2M
2023-09-22 39.63 40.05 39.54 39.60 0.2M
2023-09-21 40.04 40.29 39.50 39.71 0.2M
2023-09-20 40.48 40.67 40.09 40.12 0.1M
2023-09-19 40.72 40.84 40.32 40.33 0.2M
2023-09-18 41.18 41.19 40.50 40.63 0.2M
2023-09-15 40.82 41.66 40.82 41.22 1.0M
2023-09-14 40.40 41.05 40.33 40.85 0.2M
2023-09-13 40.15 40.53 40.01 40.16 0.2M
2023-09-12 39.97 40.25 39.77 40.09 0.2M
2023-09-11 39.40 40.03 39.40 39.90 0.2M
2023-09-08 39.20 39.42 38.95 39.31 0.2M
2023-09-07 39.13 39.47 38.98 39.11 0.2M
2023-09-06 38.36 38.91 38.27 38.79 0.2M
2023-09-05 38.85 38.85 37.79 38.44 0.3M
2023-09-01 39.50 39.69 38.88 38.92 0.2M
2023-08-31 40.00 40.10 39.22 39.28 0.2M
2023-08-30 39.80 40.10 39.51 39.87 0.2M
2023-08-29 39.76 39.98 39.59 39.83 0.1M
2023-08-28 39.98 40.37 39.70 39.71 0.1M
2023-08-25 39.76 40.14 39.72 39.80 0.1M
2023-08-24 39.78 40.30 39.54 39.60 0.2M
2023-08-23 40.23 40.26 39.66 39.97 0.2M
2023-08-22 40.21 40.29 39.81 40.09 0.2M
2023-08-21 40.61 40.81 40.00 40.24 0.2M
2023-08-18 40.67 41.07 40.54 40.61 0.2M
2023-08-17 40.23 40.91 40.23 40.69 0.2M
2023-08-16 40.21 40.67 40.01 40.40 0.2M
2023-08-15 40.43 40.43 39.95 40.09 0.2M
2023-08-14 40.93 41.11 40.11 40.47 0.2M
2023-08-11 41.04 41.35 40.95 41.19 0.1M
2023-08-10 41.11 41.52 40.89 40.91 0.2M
2023-08-09 40.70 41.17 40.64 41.14 0.3M
2023-08-08 41.31 41.50 40.61 40.92 0.2M
2023-08-07 41.33 41.59 40.89 41.34 0.2M
2023-08-04 42.29 42.92 41.15 41.33 0.2M
2023-08-03 42.23 42.49 41.42 42.48 0.3M
2023-08-02 42.20 42.54 41.88 42.08 0.1M
2023-08-01 42.95 43.28 42.20 42.25 0.1M
2023-07-31 43.29 43.52 42.73 42.97 0.2M
2023-07-28 43.50 43.64 42.98 43.27 0.1M
2023-07-27 44.70 44.76 43.49 43.68 0.2M
2023-07-26 44.40 44.90 44.31 44.67 0.1M
2023-07-25 44.16 44.65 44.06 44.44 0.2M
2023-07-24 44.16 44.41 43.77 44.32 0.1M
2023-07-21 44.39 44.56 44.13 44.15 0.2M
2023-07-20 43.51 44.35 43.25 44.30 0.1M
2023-07-19 43.15 43.45 42.97 43.34 0.3M
2023-07-18 42.95 43.44 42.38 42.89 0.2M
2023-07-17 43.30 43.47 42.76 42.82 0.2M
2023-07-14 43.27 43.42 42.75 43.30 0.2M
2023-07-13 42.84 43.27 42.63 43.26 0.1M
2023-07-12 42.88 43.06 42.52 42.83 0.2M
2023-07-11 42.14 42.49 41.95 42.36 0.2M
2023-07-10 41.84 42.22 41.64 42.12 0.2M
2023-07-07 42.19 42.35 41.79 41.84 0.2M
2023-07-06 42.64 42.80 42.32 42.33 0.1M
2023-07-05 43.16 43.43 42.84 42.89 0.2M
2023-07-03 43.10 43.51 42.97 43.23 0.1M
2023-06-30 42.91 43.27 42.73 43.05 0.2M
2023-06-29 42.50 43.06 42.50 42.85 0.2M
2023-06-28 42.61 42.61 42.13 42.50 0.2M
2023-06-27 42.31 42.94 42.22 42.71 0.2M
2023-06-26 42.19 42.79 41.92 42.34 0.2M
2023-06-23 42.65 42.98 41.93 42.04 0.5M
2023-06-22 42.29 42.62 42.11 42.61 0.2M
2023-06-21 42.26 42.67 41.75 42.24 0.2M
2023-06-20 42.50 42.97 42.04 42.33 0.2M
2023-06-16 42.82 43.02 42.21 42.50 0.4M
2023-06-15 42.79 42.98 42.40 42.54 0.2M
2023-06-14 43.46 43.73 42.77 42.85 0.2M
2023-06-13 43.21 43.89 42.91 43.57 0.2M
2023-06-12 43.56 43.93 43.11 43.33 0.2M
2023-06-09 43.75 44.05 43.23 43.48 0.1M
2023-06-08 44.29 44.35 43.79 43.94 0.2M
2023-06-07 43.42 44.40 43.23 44.31 0.2M
2023-06-06 42.84 43.54 42.55 43.32 0.2M
2023-06-05 43.12 43.41 42.32 42.66 0.1M
2023-06-02 42.34 43.32 42.18 43.32 0.2M
2023-06-01 42.77 43.04 41.83 42.13 0.2M
2023-05-31 42.88 43.16 42.23 42.70 0.2M
2023-05-30 43.98 44.07 42.74 42.83 0.2M
2023-05-26 43.81 44.01 43.52 43.89 0.1M
2023-05-25 44.31 44.31 43.31 43.80 0.2M
2023-05-24 45.02 45.11 44.22 44.23 0.1M
2023-05-23 44.66 45.49 44.66 45.04 0.1M
2023-05-22 44.74 44.86 44.38 44.70 0.1M
2023-05-19 44.50 44.84 44.33 44.67 0.2M
2023-05-18 44.61 44.94 44.24 44.50 0.2M
2023-05-17 44.54 45.09 44.27 44.90 0.2M
2023-05-16 44.84 44.90 44.06 44.08 0.2M
2023-05-15 45.89 45.93 44.86 45.00 0.1M
2023-05-12 46.11 46.36 45.53 45.67 0.1M
2023-05-11 46.25 46.56 45.90 45.96 0.1M
2023-05-10 46.78 47.29 46.05 46.48 0.2M
2023-05-09 46.72 46.81 46.19 46.30 0.1M
2023-05-08 46.87 47.27 46.72 46.76 0.1M
2023-05-05 46.36 48.06 46.36 47.05 0.1M
2023-05-04 46.13 48.37 45.82 48.33 0.1M
2023-05-03 46.43 47.09 46.12 46.14 0.2M
2023-05-02 46.97 46.97 45.69 45.97 0.2M
2023-05-01 47.07 47.68 46.81 46.85 0.1M
2023-04-28 47.12 47.56 46.87 46.96 0.1M
2023-04-27 46.45 47.29 46.40 47.27 0.1M
2023-04-26 47.41 47.85 46.64 46.90 0.1M
2023-04-25 47.41 47.99 47.41 47.79 0.1M
2023-04-24 47.76 47.92 47.30 47.69 0.1M
2023-04-21 47.95 48.18 47.37 47.72 0.1M
2023-04-20 47.62 47.62 47.13 47.61 0.1M
2023-04-19 47.17 47.77 47.00 47.62 0.1M
2023-04-18 47.49 47.53 46.57 47.04 0.1M
2023-04-17 47.21 47.71 46.94 47.52 0.1M
2023-04-14 47.35 47.56 46.81 47.05 0.1M
2023-04-13 47.85 47.85 46.66 47.59 0.1M
2023-04-12 48.55 48.75 47.83 47.95 0.1M
2023-04-11 48.82 49.09 48.41 48.48 0.1M
2023-04-10 48.50 49.03 48.27 48.82 0.1M
2023-04-06 48.59 48.87 48.23 48.81 0.1M
2023-04-05 47.04 48.51 47.04 48.30 0.1M
2023-04-04 47.09 47.09 46.48 46.91 0.1M
2023-04-03 47.50 47.50 46.57 46.98 0.2M
2023-03-31 47.70 47.88 47.16 47.56 0.2M
2023-03-30 47.60 48.00 47.12 47.46 0.1M
2023-03-29 47.24 47.56 46.97 47.37 0.1M
2023-03-28 46.48 47.17 46.48 46.97 0.2M
2023-03-27 46.74 47.38 46.66 46.84 0.1M
2023-03-24 44.76 46.48 44.76 46.41 0.2M
2023-03-23 45.69 45.81 44.74 44.90 0.2M
2023-03-22 46.86 46.99 45.61 45.66 0.2M
2023-03-21 48.07 48.18 46.31 46.80 0.2M
2023-03-20 47.58 48.13 47.37 47.62 0.2M
2023-03-17 47.92 48.00 46.95 47.30 0.6M
2023-03-16 47.59 48.66 47.32 48.11 0.2M
2023-03-15 46.40 48.30 46.23 48.09 0.4M
2023-03-14 47.00 47.67 46.35 46.88 0.2M
2023-03-13 45.12 46.92 45.12 46.10 0.2M
2023-03-10 46.16 46.24 45.00 45.63 0.1M
2023-03-09 47.23 47.28 46.32 46.35 0.1M
2023-03-08 47.10 47.14 46.59 47.06 0.2M
2023-03-07 47.55 47.69 46.61 46.96 0.1M
2023-03-06 48.19 48.34 46.85 47.41 0.2M
2023-03-03 48.13 48.54 47.48 48.27 0.2M
2023-03-02 46.77 47.85 46.62 47.82 0.3M
2023-03-01 48.00 48.00 46.43 47.04 0.2M
2023-02-28 47.59 48.49 47.37 48.34 0.3M
2023-02-27 47.78 48.51 47.46 47.75 0.2M
2023-02-24 47.79 47.99 47.15 47.58 0.2M
2023-02-23 48.41 48.93 48.00 48.15 0.1M
2023-02-22 48.09 48.61 47.86 48.24 0.2M
2023-02-21 48.60 48.98 47.72 47.81 0.1M
2023-02-17 48.84 49.47 48.56 49.07 0.1M
2023-02-16 48.02 48.72 47.15 48.40 0.1M
2023-02-15 47.82 48.77 47.47 48.59 0.1M
2023-02-14 48.74 48.81 47.90 48.17 0.1M
2023-02-13 48.48 49.13 48.33 48.94 0.1M
2023-02-10 47.41 48.60 47.41 48.54 0.2M
2023-02-09 49.03 49.25 47.18 47.28 0.2M
2023-02-08 50.97 51.33 48.58 48.90 0.3M
2023-02-07 51.06 51.42 50.07 51.37 0.2M
2023-02-06 51.61 51.87 50.93 51.61 0.2M
2023-02-03 52.02 52.31 50.87 51.77 0.2M
2023-02-02 51.70 52.39 51.49 52.27 0.2M
2023-02-01 49.97 51.61 49.82 51.13 0.2M
2023-01-31 49.38 50.89 49.29 50.14 0.7M
2023-01-30 49.25 49.93 48.94 49.09 0.1M
2023-01-27 49.52 50.29 49.35 50.04 0.3M
2023-01-26 49.27 49.54 48.98 49.45 0.1M
2023-01-25 49.21 49.65 48.94 49.21 0.1M
2023-01-24 48.95 49.53 48.66 49.36 0.1M
2023-01-23 48.99 49.46 48.52 49.12 0.1M
2023-01-20 48.74 48.76 47.83 48.76 0.1M
2023-01-19 48.68 48.78 47.99 48.50 0.1M
2023-01-18 49.55 49.60 48.35 48.60 0.1M
2023-01-17 49.49 49.87 49.00 49.58 0.1M
2023-01-13 49.65 50.00 49.15 49.58 0.1M
2023-01-12 49.50 49.94 49.20 49.70 0.2M
2023-01-11 48.89 49.36 48.36 49.26 0.2M
2023-01-10 48.63 48.78 48.18 48.77 0.2M
2023-01-09 49.25 49.36 48.45 48.73 0.2M
2023-01-06 48.78 49.63 48.69 49.25 0.1M
2023-01-05 48.67 48.91 47.69 48.17 0.1M
2023-01-04 48.57 49.38 48.48 48.85 0.2M
2023-01-03 47.77 48.41 47.48 48.29 0.2M