NYSE:NWN | Historical Stock Price | Northwest Natural Holding Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.88$9.19$21.77$51.59$122.23$289.591973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$33.74$73.1353,400——
2004-12-30$33.90$73.4849,700——
2004-12-29$33.84$73.3547,100——
2004-12-28$33.71$73.0767,100——
2004-12-27$33.20$71.9635,400——
2004-12-23$33.61$72.8535,600——
2004-12-22$33.74$73.1343,700——
2004-12-21$33.49$72.5969,900——
2004-12-20$33.05$71.6454,900——
2004-12-17$33.15$71.8570,600——
2004-12-16$33.02$71.5746,700——
2004-12-15$33.39$72.3740,000——
2004-12-14$32.95$71.4243,400——
2004-12-13$32.85$71.20109,500——
2004-12-10$32.79$71.0766,100——
2004-12-09$32.50$70.4562,800——
2004-12-08$32.35$70.1260,900——
2004-12-07$32.23$69.8672,100——
2004-12-06$32.85$71.2057,700——
2004-12-03$32.79$71.07119,800——
2004-12-02$33.16$71.88132,500——
2004-12-01$33.88$73.44122,200——
2004-11-30$33.86$73.3953,700——
2004-11-29$33.85$73.37124,100——
2004-11-26$33.56$72.7416,600——
2004-11-24$33.44$72.4853,200——
2004-11-23$33.26$72.0956,000——
2004-11-22$33.16$71.8870,700——
2004-11-19$32.53$70.5151,500——
2004-11-18$33.00$71.5383,200——
2004-11-17$33.10$71.7564,600——
2004-11-16$32.88$71.2749,600——
2004-11-15$33.29$72.1676,500——
2004-11-12$33.40$72.4059,800——
2004-11-11$33.11$71.7747,200——
2004-11-10$32.75$70.9963,800——
2004-11-09$32.89$71.2983,400——
2004-11-08$32.55$70.5576,700——
2004-11-05$32.74$70.9784,500——
2004-11-04$32.80$71.1074,100——
2004-11-03$32.34$70.1071,400——
2004-11-02$31.58$68.4563,900——
2004-11-01$32.15$69.6949,300——
2004-10-29$31.70$68.7142,900——
2004-10-28$31.68$68.6777,300——
2004-10-27$31.90$69.14231,100——
2004-10-26$31.60$67.7976,100——
2004-10-25$31.24$67.0294,200——
2004-10-22$30.78$66.0377,800——
2004-10-21$31.06$66.63105,600——
2004-10-20$31.12$66.7659,800——
2004-10-19$31.17$66.8755,600——
2004-10-18$31.20$66.9355,100——
2004-10-15$31.40$67.3659,000——
2004-10-14$31.16$66.8565,900——
2004-10-13$31.26$67.0650,600——
2004-10-12$31.84$68.3052,300——
2004-10-11$31.20$66.9387,600——
2004-10-08$31.42$67.4051,000——
2004-10-07$31.52$67.6247,800——
2004-10-06$31.94$68.5266,400——
2004-10-05$32.00$68.6589,200——
2004-10-04$32.35$69.4063,700——
2004-10-01$32.18$69.0387,600——
2004-09-30$31.73$68.0755,500——
2004-09-29$31.94$68.5271,300——
2004-09-28$31.40$67.3650,400——
2004-09-27$31.07$66.6538,300——
2004-09-24$31.25$67.0434,200——
2004-09-23$31.23$67.0071,100——
2004-09-22$31.36$67.2869,600——
2004-09-21$31.99$68.6356,700——
2004-09-20$32.10$68.8634,500——
2004-09-17$32.02$68.6984,700——
2004-09-16$31.84$68.3041,000——
2004-09-15$31.50$67.5850,700——
2004-09-14$31.53$67.6458,000——
2004-09-13$31.82$68.2679,100——
2004-09-10$32.28$69.25150,600——
2004-09-09$32.18$69.03115,300——
2004-09-08$31.89$68.4169,500——
2004-09-07$31.90$68.4366,200——
2004-09-03$31.45$67.4756,800——
2004-09-02$31.46$67.4973,400——
2004-09-01$30.90$66.2958,200——
2004-08-31$30.83$66.1482,000——
2004-08-30$30.46$65.3457,300——
2004-08-27$30.49$65.4151,800——
2004-08-26$30.45$65.3255,000——
2004-08-25$30.50$65.4374,300——
2004-08-24$30.20$64.7955,200——
2004-08-23$30.02$64.4062,800——
2004-08-20$30.25$64.8947,800——
2004-08-19$29.96$64.2747,000——
2004-08-18$30.17$64.7246,500——
2004-08-17$29.93$64.2153,900——
2004-08-16$30.16$64.7051,700——
2004-08-13$29.50$63.2839,100——
2004-08-12$29.50$63.2850,100——
2004-08-11$29.69$63.6976,300——
2004-08-10$29.41$63.0957,600——
2004-08-09$29.22$62.68121,700——
2004-08-06$29.35$62.96112,600——
2004-08-05$29.52$63.33123,200——
2004-08-04$29.72$63.76114,400——
2004-08-03$29.70$63.71101,900——
2004-08-02$29.40$63.07127,200——
2004-07-30$29.38$63.03146,500——
2004-07-29$29.90$64.1453,200——
2004-07-28$29.56$63.41199,400——
2004-07-27$29.91$63.47123,700——
2004-07-26$29.70$63.0271,600——
2004-07-23$30.10$63.8787,600——
2004-07-22$30.05$63.7694,600——
2004-07-21$30.69$65.1288,300——
2004-07-20$31.48$66.8051,400——
2004-07-19$31.34$66.5081,300——
2004-07-16$31.33$66.4880,700——
2004-07-15$31.12$66.0371,300——
2004-07-14$30.73$65.2152,700——
2004-07-13$30.76$65.2750,500——
2004-07-12$30.77$65.2986,300——
2004-07-09$30.63$65.0066,000——
2004-07-08$30.53$64.78111,600——
2004-07-07$30.61$64.95150,400——
2004-07-06$29.97$63.59152,400——
2004-07-02$30.14$63.96117,400——
2004-07-01$30.12$63.9160,700——
2004-06-30$30.50$64.7270,500——
2004-06-29$30.37$64.44102,700——
2004-06-28$30.50$64.7298,800——
2004-06-25$30.50$64.72158,700——
2004-06-24$30.23$64.1585,500——
2004-06-23$30.56$64.8569,700——
2004-06-22$30.16$64.0083,200——
2004-06-21$30.08$63.8397,400——
2004-06-18$30.15$63.9892,200——
2004-06-17$30.12$63.9199,200——
2004-06-16$29.60$62.81125,300——
2004-06-15$29.79$63.2182,200——
2004-06-14$29.46$62.51104,400——
2004-06-10$29.59$62.79102,200——
2004-06-09$29.20$61.9657,500——
2004-06-08$29.43$62.4549,900——
2004-06-07$29.51$62.6257,100——
2004-06-04$29.08$61.7187,600——
2004-06-03$28.94$61.4180,700——
2004-06-02$29.32$62.22108,200——
2004-06-01$29.36$62.30117,300——
2004-05-28$29.11$61.7795,700——
2004-05-27$29.15$61.8578,100——
2004-05-26$29.10$61.7569,500——
2004-05-25$28.99$61.52106,800——
2004-05-24$28.54$60.5669,400——
2004-05-21$28.24$59.9284,600——
2004-05-20$28.20$59.8494,000——
2004-05-19$28.15$59.73138,400——
2004-05-18$28.20$59.8466,300——
2004-05-17$27.92$59.2492,200——
2004-05-14$28.25$59.94101,100——
2004-05-13$28.53$60.5498,000——
2004-05-12$28.11$59.65111,000——
2004-05-11$28.17$59.78105,500——
2004-05-10$28.15$59.73132,700——
2004-05-07$28.51$60.50284,300——
2004-05-06$29.02$61.58130,500——
2004-05-05$29.22$62.0070,100——
2004-05-04$29.48$62.55119,300——
2004-05-03$29.74$63.1160,200——
2004-04-30$29.40$62.3966,700——
2004-04-29$29.64$62.8972,700——
2004-04-28$29.85$63.34304,000——
2004-04-27$30.78$64.6297,100——
2004-04-26$30.70$64.4681,100——
2004-04-23$30.30$63.6229,000——
2004-04-22$30.26$63.5360,800——
2004-04-21$29.83$62.6358,300——
2004-04-20$29.57$62.0857,000——
2004-04-19$29.97$62.9237,600——
2004-04-16$30.07$63.1363,200——
2004-04-15$29.70$62.3645,900——
2004-04-14$29.73$62.4258,200——
2004-04-13$30.15$63.3082,300——
2004-04-12$30.78$64.6275,900——
2004-04-08$31.00$65.0943,500——
2004-04-07$31.25$65.6190,800——
2004-04-06$31.21$65.5357,700——
2004-04-05$31.37$65.8697,000——
2004-04-02$31.51$66.1693,900——
2004-04-01$31.57$66.2889,400——
2004-03-31$31.25$65.61290,500——
2004-03-30$31.25$65.6180,900——
2004-03-29$31.58$66.3055,400——
2004-03-26$31.23$65.5742,300——
2004-03-25$31.29$65.6940,300——
2004-03-24$31.15$65.4052,800——
2004-03-23$31.20$65.5133,600——
2004-03-22$31.12$65.3455,400——
2004-03-19$31.65$66.4545,600——
2004-03-18$31.88$66.9347,500——
2004-03-17$32.40$68.0361,000——
2004-03-16$31.70$66.5652,700——
2004-03-15$31.86$66.8948,900——
2004-03-12$32.46$68.1554,400——
2004-03-11$31.65$66.4544,400——
2004-03-10$32.00$67.1932,600——
2004-03-09$32.35$67.9238,900——
2004-03-08$32.46$68.1550,000——
2004-03-05$32.72$68.7036,300——
2004-03-04$32.70$68.6537,200——
2004-03-03$32.50$68.2341,900——
2004-03-02$32.70$68.6562,700——
2004-03-01$32.55$68.3481,800——
2004-02-27$31.97$67.1261,000——
2004-02-26$31.75$66.6658,400——
2004-02-25$31.52$66.1835,800——
2004-02-24$31.34$65.8050,800——
2004-02-23$31.25$65.6155,200——
2004-02-20$31.26$65.6348,900——
2004-02-19$31.25$65.6154,700——
2004-02-18$31.17$65.4450,600——
2004-02-17$31.28$65.6757,100——
2004-02-13$31.17$65.4460,500——
2004-02-12$31.20$65.5138,900——
2004-02-11$31.35$65.8251,100——
2004-02-10$31.30$65.7255,000——
2004-02-09$30.70$64.4646,500——
2004-02-06$30.79$64.6439,100——
2004-02-05$30.30$63.6268,800——
2004-02-04$30.10$63.2060,700——
2004-02-03$30.80$64.6751,200——
2004-02-02$30.61$64.2768,600——
2004-01-30$30.80$64.6730,700——
2004-01-29$30.85$64.7747,600——
2004-01-28$31.25$65.6156,400——
2004-01-27$31.94$66.3872,900——
2004-01-26$31.91$66.3143,800——
2004-01-23$31.73$65.9468,000——
2004-01-22$31.13$64.6954,100——
2004-01-21$31.20$64.8452,000——
2004-01-20$30.87$64.1562,300——
2004-01-16$30.61$63.6145,300——
2004-01-15$30.65$63.7054,300——
2004-01-14$30.85$64.1141,300——
2004-01-13$30.75$63.9055,700——
2004-01-12$30.52$63.4361,500——
2004-01-09$30.34$63.0540,900——
2004-01-08$30.57$63.5340,300——
2004-01-07$30.75$63.9055,800——
2004-01-06$30.50$63.3849,300——
2004-01-05$30.65$63.7040,600——
2004-01-02$30.67$63.7453,100——