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
2024-12-31 39.48 40.00 39.26 39.56 0.2M
2024-12-30 39.35 39.55 39.18 39.37 0.1M
2024-12-27 39.52 39.83 39.26 39.48 0.2M
2024-12-26 39.42 39.80 39.31 39.76 0.2M
2024-12-24 39.51 39.78 39.32 39.68 0.1M
2024-12-23 39.60 39.60 39.05 39.50 0.2M
2024-12-20 39.28 40.10 39.25 39.57 0.9M
2024-12-19 39.29 39.86 39.25 39.61 0.3M
2024-12-18 41.02 41.22 39.12 39.21 0.4M
2024-12-17 41.09 41.43 40.88 41.03 0.2M
2024-12-16 41.64 41.83 41.28 41.29 0.2M
2024-12-13 41.44 41.82 41.00 41.81 0.2M
2024-12-12 41.99 42.36 41.55 41.57 0.2M
2024-12-11 42.12 42.18 41.77 41.84 0.2M
2024-12-10 41.80 42.35 41.51 41.97 0.2M
2024-12-09 42.15 42.49 41.68 41.76 0.2M
2024-12-06 42.36 42.53 41.60 41.90 0.1M
2024-12-05 42.70 42.90 42.24 42.30 0.1M
2024-12-04 42.95 43.09 42.67 42.93 0.1M
2024-12-03 43.49 43.57 42.92 42.94 0.2M
2024-12-02 43.74 43.74 42.71 43.26 0.3M
2024-11-29 43.62 44.00 43.53 43.82 0.1M
2024-11-27 43.59 44.11 43.24 43.34 0.2M
2024-11-26 43.62 43.63 42.92 43.29 0.2M
2024-11-25 44.00 44.25 43.60 43.85 0.3M
2024-11-22 43.27 43.98 43.07 43.78 0.2M
2024-11-21 42.39 43.30 42.08 43.21 0.2M
2024-11-20 41.84 42.17 41.44 42.12 0.2M
2024-11-19 41.49 41.84 41.03 41.84 0.2M
2024-11-18 41.03 41.87 41.03 41.61 0.2M
2024-11-15 40.83 41.30 40.55 41.15 0.2M
2024-11-14 41.61 41.67 40.38 40.63 0.3M
2024-11-13 41.63 42.16 41.24 41.29 0.2M
2024-11-12 41.35 42.56 41.28 41.63 0.3M
2024-11-11 41.31 41.90 41.00 41.44 0.2M
2024-11-08 40.56 41.23 40.32 40.88 0.2M
2024-11-07 40.76 41.18 40.32 40.36 0.2M
2024-11-06 40.03 41.34 40.01 40.91 0.4M
2024-11-05 38.30 39.13 38.24 39.10 0.2M
2024-11-04 38.44 38.71 38.03 38.42 0.3M
2024-11-01 39.08 39.17 38.30 38.51 0.2M
2024-10-31 39.65 39.89 38.88 38.89 0.2M
2024-10-30 40.19 40.50 39.95 40.00 0.2M
2024-10-29 40.10 40.33 39.64 40.00 0.2M
2024-10-28 40.22 40.53 40.08 40.41 0.1M
2024-10-25 40.57 40.57 39.83 39.96 0.2M
2024-10-24 40.83 41.03 40.03 40.33 0.2M
2024-10-23 40.45 40.71 40.22 40.56 0.3M
2024-10-22 40.51 40.90 40.39 40.55 0.3M
2024-10-21 40.82 40.88 39.95 40.49 0.2M
2024-10-18 40.53 40.82 40.44 40.67 0.1M
2024-10-17 41.16 41.16 40.35 40.55 0.2M
2024-10-16 40.86 41.25 40.73 41.22 0.3M
2024-10-15 40.28 40.86 39.82 40.55 0.2M
2024-10-14 39.89 40.28 39.62 40.25 0.1M
2024-10-11 39.25 40.04 39.25 39.84 0.1M
2024-10-10 39.16 39.77 38.72 39.00 0.2M
2024-10-09 38.84 39.66 38.80 39.25 0.3M
2024-10-08 38.88 39.11 38.80 38.84 0.2M
2024-10-07 39.31 39.35 38.52 38.88 0.2M
2024-10-04 39.22 39.54 38.93 39.52 0.5M
2024-10-03 39.67 39.68 39.05 39.12 0.2M
2024-10-02 40.15 40.26 39.56 39.67 0.2M
2024-10-01 40.82 40.85 40.33 40.40 0.2M
2024-09-30 40.51 40.94 40.33 40.82 0.2M
2024-09-27 40.27 40.72 40.00 40.46 0.3M
2024-09-26 40.14 40.53 39.87 40.08 0.2M
2024-09-25 40.16 40.16 39.54 40.03 0.4M
2024-09-24 40.00 40.38 39.70 40.00 0.2M
2024-09-23 39.69 40.00 39.56 39.95 0.2M
2024-09-20 39.83 39.96 39.41 39.48 0.8M
2024-09-19 40.32 40.32 39.75 40.01 0.2M
2024-09-18 40.43 40.70 40.00 40.06 0.2M
2024-09-17 40.84 41.20 40.45 40.49 0.3M
2024-09-16 40.50 40.68 40.33 40.61 0.3M
2024-09-13 39.46 40.37 39.34 40.33 0.2M
2024-09-12 39.27 39.52 38.97 39.30 0.2M
2024-09-11 39.31 39.31 38.59 39.05 0.3M
2024-09-10 39.09 39.53 38.99 39.50 0.1M
2024-09-09 39.33 39.63 38.79 38.94 0.2M
2024-09-06 40.05 40.31 39.20 39.22 0.3M
2024-09-05 39.97 40.43 39.85 40.05 0.3M
2024-09-04 39.61 40.01 39.53 39.71 0.2M
2024-09-03 40.00 40.10 39.53 39.62 0.3M
2024-08-30 40.26 40.46 39.68 40.22 0.2M
2024-08-29 40.32 40.35 39.85 40.15 0.1M
2024-08-28 40.34 40.93 40.01 40.23 0.5M
2024-08-27 40.18 40.54 40.01 40.44 0.2M
2024-08-26 40.44 40.80 40.23 40.28 0.2M
2024-08-23 39.53 40.43 39.37 40.11 0.2M
2024-08-22 39.35 39.59 39.29 39.53 0.2M
2024-08-21 39.35 39.45 39.00 39.34 0.2M
2024-08-20 38.79 39.28 38.55 39.10 0.2M
2024-08-19 38.61 39.22 38.60 38.95 0.2M
2024-08-16 38.72 39.03 38.35 38.61 0.2M
2024-08-15 38.33 38.84 37.94 38.64 0.2M
2024-08-14 37.85 38.08 37.65 37.85 0.1M
2024-08-13 37.99 38.22 37.58 37.90 0.2M
2024-08-12 38.11 38.11 37.41 37.75 0.2M
2024-08-09 38.20 38.29 37.71 38.26 0.3M
2024-08-08 38.16 38.38 37.86 38.20 0.3M
2024-08-07 38.44 38.44 37.58 37.91 0.4M
2024-08-06 38.28 38.49 37.79 38.39 0.3M
2024-08-05 39.33 39.33 37.63 38.09 0.4M
2024-08-02 38.61 40.15 38.61 38.92 0.4M
2024-08-01 40.16 40.43 39.51 40.36 0.3M
2024-07-31 40.30 40.64 39.97 39.98 0.3M
2024-07-30 40.68 40.97 40.52 40.74 0.3M
2024-07-29 40.81 41.02 40.27 40.59 0.3M
2024-07-26 40.76 40.87 40.40 40.71 0.2M
2024-07-25 40.06 41.01 40.06 40.35 0.2M
2024-07-24 39.78 40.26 39.66 40.03 0.4M
2024-07-23 39.60 39.98 39.41 39.79 0.2M
2024-07-22 39.41 39.72 39.02 39.64 0.2M
2024-07-19 39.76 39.91 39.00 39.34 0.2M
2024-07-18 40.00 40.56 39.69 39.84 0.2M
2024-07-17 39.15 40.50 39.15 40.24 0.2M
2024-07-16 38.24 39.13 38.16 39.04 0.2M
2024-07-15 37.97 38.19 37.71 37.89 0.2M
2024-07-12 37.68 38.18 37.50 37.88 0.2M
2024-07-11 36.60 37.43 36.47 37.33 0.3M
2024-07-10 35.65 36.16 35.59 36.04 0.2M
2024-07-09 35.28 35.57 35.11 35.48 0.3M
2024-07-08 35.44 35.61 35.14 35.25 0.2M
2024-07-05 35.56 35.76 35.28 35.31 0.1M
2024-07-03 35.89 36.10 35.40 35.53 0.1M
2024-07-02 35.90 36.13 35.75 35.91 0.2M
2024-07-01 36.09 36.24 35.59 35.73 0.3M
2024-06-28 35.93 36.12 35.64 36.11 0.6M
2024-06-27 35.40 35.80 35.22 35.68 0.2M
2024-06-26 35.00 35.35 34.90 35.34 0.3M
2024-06-25 35.40 35.48 35.06 35.23 0.2M
2024-06-24 35.06 35.47 35.02 35.39 0.3M
2024-06-21 35.32 35.49 34.85 34.95 0.6M
2024-06-20 35.10 35.85 35.10 35.21 0.3M
2024-06-18 35.26 35.60 34.82 35.02 0.3M
2024-06-17 35.30 35.84 35.30 35.45 0.2M
2024-06-14 35.35 35.58 35.28 35.42 0.3M
2024-06-13 35.60 35.76 35.28 35.50 0.3M
2024-06-12 36.42 36.58 35.64 35.67 0.3M
2024-06-11 35.69 35.89 35.65 35.77 0.2M
2024-06-10 35.99 36.13 35.75 35.99 0.2M
2024-06-07 36.12 36.53 35.91 36.12 0.2M
2024-06-06 36.91 37.00 36.51 36.55 0.2M
2024-06-05 37.50 37.50 36.89 36.90 0.2M
2024-06-04 37.51 37.71 37.07 37.36 0.1M
2024-06-03 37.50 38.04 37.40 37.58 0.2M
2024-05-31 36.96 37.73 36.95 37.42 0.3M
2024-05-30 35.94 37.19 35.82 36.93 0.3M
2024-05-29 35.50 35.67 35.17 35.38 0.2M
2024-05-28 36.36 36.45 35.54 35.67 0.3M
2024-05-24 36.13 36.61 36.09 36.23 0.2M
2024-05-23 37.98 37.98 36.68 36.73 0.2M
2024-05-22 38.52 38.71 37.96 37.98 0.2M
2024-05-21 38.74 39.08 38.57 38.75 0.1M
2024-05-20 38.45 38.98 38.43 38.71 0.2M
2024-05-17 38.57 38.89 38.25 38.54 0.2M
2024-05-16 38.19 38.56 38.00 38.49 0.2M
2024-05-15 38.35 38.54 38.01 38.15 0.2M
2024-05-14 38.63 38.84 37.67 37.99 0.4M
2024-05-13 38.76 39.10 38.27 38.48 0.2M
2024-05-10 38.42 38.64 38.00 38.64 0.2M
2024-05-09 38.35 38.61 38.11 38.36 0.2M
2024-05-08 38.15 38.77 37.98 38.47 0.3M
2024-05-07 38.04 38.51 37.90 38.37 0.2M
2024-05-06 37.91 38.15 36.80 37.86 0.3M
2024-05-03 39.07 39.19 38.20 38.63 0.2M
2024-05-02 38.34 38.86 38.04 38.79 0.3M
2024-05-01 38.38 38.56 38.08 38.17 0.4M
2024-04-30 38.12 38.48 37.70 38.15 0.2M
2024-04-29 38.19 38.49 38.02 38.23 0.2M
2024-04-26 38.59 39.20 38.19 38.32 0.3M
2024-04-25 38.44 38.85 38.31 38.66 0.2M
2024-04-24 38.05 38.61 37.71 38.58 0.3M
2024-04-23 38.00 38.45 37.90 38.31 0.3M
2024-04-22 37.60 38.17 37.40 38.00 0.2M
2024-04-19 36.52 37.77 36.52 37.68 0.3M
2024-04-18 36.09 36.69 36.00 36.59 0.2M
2024-04-17 35.77 36.11 35.70 35.89 0.3M
2024-04-16 35.64 35.73 35.25 35.51 0.2M
2024-04-15 36.26 36.27 35.49 35.73 0.3M
2024-04-12 35.96 36.26 35.80 36.13 0.2M
2024-04-11 36.00 36.32 35.66 36.07 0.2M
2024-04-10 36.36 36.37 35.41 35.71 0.3M
2024-04-09 36.79 37.05 36.68 36.70 0.2M
2024-04-08 36.50 36.98 36.50 36.78 0.2M
2024-04-05 36.53 36.65 36.11 36.41 0.2M
2024-04-04 37.36 37.36 36.57 36.75 0.2M
2024-04-03 36.76 37.14 36.42 36.98 0.2M
2024-04-02 36.79 37.14 36.68 36.81 0.3M
2024-04-01 37.22 37.37 36.85 37.12 0.2M
2024-03-28 36.72 37.30 36.67 37.22 0.3M
2024-03-27 35.83 36.70 35.75 36.67 0.6M
2024-03-26 36.42 36.59 35.58 35.60 0.3M
2024-03-25 36.14 36.46 36.12 36.35 0.2M
2024-03-22 36.75 36.75 35.87 35.89 0.3M
2024-03-21 36.54 36.72 36.12 36.49 0.3M
2024-03-20 36.15 36.69 36.00 36.46 0.2M
2024-03-19 36.04 36.40 35.87 36.07 0.2M
2024-03-18 36.44 36.74 35.76 35.89 0.3M
2024-03-15 36.25 36.68 35.90 36.35 0.8M
2024-03-14 36.67 36.86 35.81 36.16 0.5M
2024-03-13 37.65 38.23 36.84 36.96 0.3M
2024-03-12 38.14 38.14 37.38 37.73 0.2M
2024-03-11 37.70 38.43 37.70 38.30 0.2M
2024-03-08 37.84 37.99 37.51 37.70 0.2M
2024-03-07 37.53 37.76 37.34 37.55 0.2M
2024-03-06 37.44 37.58 37.10 37.38 0.2M
2024-03-05 37.69 37.85 37.10 37.20 0.3M
2024-03-04 36.78 37.69 36.78 37.68 0.3M
2024-03-01 36.79 37.20 36.09 36.93 0.3M
2024-02-29 37.43 37.43 36.71 36.74 0.5M
2024-02-28 36.40 37.18 36.37 37.15 0.4M
2024-02-27 36.79 36.82 36.32 36.57 0.5M
2024-02-26 35.88 36.65 35.40 36.60 0.7M
2024-02-23 37.85 38.01 35.60 35.85 0.9M
2024-02-22 38.51 39.77 38.09 39.76 3.2M
2024-02-21 39.22 39.71 38.58 38.87 0.6M
2024-02-20 37.15 39.18 37.00 39.16 0.8M
2024-02-16 35.96 36.62 35.62 36.49 0.3M
2024-02-15 35.72 36.20 35.72 36.06 0.4M
2024-02-14 35.27 35.65 35.00 35.53 0.2M
2024-02-13 36.05 36.49 34.99 35.14 0.3M
2024-02-12 35.24 36.67 35.24 36.62 0.3M
2024-02-09 35.20 35.52 34.95 35.13 0.4M
2024-02-08 35.50 35.73 35.12 35.36 0.4M
2024-02-07 35.75 35.99 35.54 35.62 0.2M
2024-02-06 35.77 36.10 35.56 35.75 0.3M
2024-02-05 36.79 36.79 35.80 35.84 0.4M
2024-02-02 36.88 37.24 36.40 36.94 0.3M
2024-02-01 37.00 37.32 36.75 37.03 0.4M
2024-01-31 37.93 37.93 36.61 36.86 0.8M
2024-01-30 38.31 38.45 37.69 37.70 0.2M
2024-01-29 38.82 39.02 38.41 38.98 0.2M
2024-01-26 39.26 39.36 38.67 38.73 0.1M
2024-01-25 38.85 39.10 38.52 38.99 0.2M
2024-01-24 39.31 39.60 38.37 38.45 0.2M
2024-01-23 38.85 39.27 38.83 39.00 0.3M
2024-01-22 38.32 38.96 38.29 38.77 0.3M
2024-01-19 37.95 38.09 37.42 38.00 0.2M
2024-01-18 37.67 37.82 37.44 37.77 0.2M
2024-01-17 37.75 38.05 37.32 37.71 0.2M
2024-01-16 38.38 38.48 37.81 37.83 0.2M
2024-01-12 38.86 38.96 38.22 38.43 0.1M
2024-01-11 39.00 39.00 38.08 38.31 0.3M
2024-01-10 39.16 39.48 38.88 39.19 0.2M
2024-01-09 39.46 39.46 39.03 39.19 0.2M
2024-01-08 39.38 39.66 39.19 39.63 0.2M
2024-01-05 39.50 40.09 39.37 39.38 0.1M
2024-01-04 40.06 40.23 39.68 39.69 0.2M
2024-01-03 39.79 40.28 39.43 39.93 0.2M
2024-01-02 38.91 39.91 38.70 39.68 0.2M