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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$42.82$129.00150,700——
2013-12-30$42.96$129.4290,300——
2013-12-27$42.98$129.4895,800——
2013-12-26$42.93$129.33109,800——
2013-12-24$43.19$130.1150,400——
2013-12-23$43.12$129.90117,500——
2013-12-20$43.39$130.71360,200——
2013-12-19$42.62$128.40156,700——
2013-12-18$42.70$128.64211,600——
2013-12-17$42.48$127.97128,300——
2013-12-16$42.77$128.85140,500——
2013-12-13$42.50$128.03105,700——
2013-12-12$42.39$127.70286,600——
2013-12-11$41.55$125.17132,400——
2013-12-10$41.56$125.20170,200——
2013-12-09$41.74$125.74120,200——
2013-12-06$41.78$125.86170,600——
2013-12-05$41.17$124.03102,200——
2013-12-04$41.25$124.27227,800——
2013-12-03$41.45$124.87207,600——
2013-12-02$41.81$125.96109,900——
2013-11-29$42.53$128.1235,400——
2013-11-27$42.59$128.3064,300——
2013-11-26$42.47$127.94109,700——
2013-11-25$42.80$128.9483,200——
2013-11-22$42.68$128.5881,000——
2013-11-21$42.49$128.00116,200——
2013-11-20$42.17$127.0490,500——
2013-11-19$42.19$127.10168,600——
2013-11-18$42.27$127.34114,600——
2013-11-15$42.29$127.40113,900——
2013-11-14$42.46$127.9187,400——
2013-11-13$42.80$128.94141,900——
2013-11-12$42.42$127.79130,300——
2013-11-11$42.56$128.2192,100——
2013-11-08$42.66$128.52115,100——
2013-11-07$42.78$128.88122,300——
2013-11-06$43.17$130.0576,300——
2013-11-05$43.09$129.8152,900——
2013-11-04$43.49$131.0289,100——
2013-11-01$43.23$130.23177,300——
2013-10-31$43.43$130.84119,300——
2013-10-30$43.75$131.80120,200——
2013-10-29$43.97$132.46128,800——
2013-10-28$44.35$132.22190,600——
2013-10-25$44.13$131.5789,100——
2013-10-24$43.97$131.09124,200——
2013-10-23$43.97$131.09146,900——
2013-10-22$43.73$130.37110,000——
2013-10-21$43.35$129.24127,800——
2013-10-18$43.49$129.66197,200——
2013-10-17$42.68$127.24153,800——
2013-10-16$42.11$125.54130,000——
2013-10-15$41.43$123.52118,000——
2013-10-14$41.92$124.98132,800——
2013-10-11$41.66$124.2099,000——
2013-10-10$41.47$123.64124,400——
2013-10-09$40.97$122.14154,200——
2013-10-08$41.17$122.74109,500——
2013-10-07$41.15$122.68131,900——
2013-10-04$41.45$123.5886,300——
2013-10-03$41.39$123.40169,900——
2013-10-02$41.86$124.80186,400——
2013-10-01$42.03$125.30110,900——
2013-09-30$41.98$125.16275,300——
2013-09-27$41.97$125.1375,300——
2013-09-26$42.12$125.57110,000——
2013-09-25$41.92$124.98106,200——
2013-09-24$42.09$125.48156,200——
2013-09-23$42.04$125.33262,000——
2013-09-20$41.56$123.90298,800——
2013-09-19$41.05$122.3895,000——
2013-09-18$41.31$123.16166,000——
2013-09-17$40.70$121.3462,000——
2013-09-16$40.35$120.30114,500——
2013-09-13$40.72$121.4056,800——
2013-09-12$40.47$120.6549,000——
2013-09-11$40.52$120.8054,000——
2013-09-10$40.64$121.1687,700——
2013-09-09$40.36$120.33101,000——
2013-09-06$40.25$120.00127,200——
2013-09-05$40.07$119.46169,500——
2013-09-04$40.12$119.61118,700——
2013-09-03$40.42$120.50129,600——
2013-08-30$41.04$122.3596,100——
2013-08-29$41.40$123.4371,900——
2013-08-28$41.54$123.8470,200——
2013-08-27$41.74$124.4460,500——
2013-08-26$41.83$124.7151,000——
2013-08-23$42.26$125.9945,000——
2013-08-22$41.92$124.9854,000——
2013-08-21$41.72$124.3858,600——
2013-08-20$41.91$124.9561,100——
2013-08-19$41.54$123.8484,300——
2013-08-16$41.72$124.3892,400——
2013-08-15$42.00$125.2279,600——
2013-08-14$42.61$127.0378,300——
2013-08-13$42.99$128.1775,200——
2013-08-12$43.21$128.8291,500——
2013-08-09$43.11$128.5275,900——
2013-08-08$43.51$129.7270,100——
2013-08-07$43.78$130.5271,400——
2013-08-06$43.65$130.1346,500——
2013-08-05$43.95$131.0360,100——
2013-08-02$44.03$131.2780,600——
2013-08-01$44.26$131.9576,500——
2013-07-31$43.94$131.00102,100——
2013-07-30$43.94$131.0065,700——
2013-07-29$44.16$131.6578,500——
2013-07-26$44.79$132.1890,400——
2013-07-25$44.92$132.5672,700——
2013-07-24$44.45$131.17101,400——
2013-07-23$45.05$132.9493,000——
2013-07-22$45.00$132.8076,300——
2013-07-19$44.80$132.2165,800——
2013-07-18$44.60$131.6280,700——
2013-07-17$44.31$130.7684,200——
2013-07-16$44.29$130.70101,600——
2013-07-15$44.45$131.17101,900——
2013-07-12$43.89$129.5271,300——
2013-07-11$43.75$129.1188,700——
2013-07-10$43.09$127.16116,000——
2013-07-09$43.09$127.16111,800——
2013-07-08$42.74$126.1381,000——
2013-07-05$42.25$124.68102,300——
2013-07-03$42.17$124.4433,600——
2013-07-02$42.14$124.3663,400——
2013-07-01$41.85$123.50102,800——
2013-06-28$42.48$125.36185,600——
2013-06-27$42.00$123.94118,100——
2013-06-26$41.67$122.97118,800——
2013-06-25$41.46$122.3591,500——
2013-06-24$41.28$121.82146,900——
2013-06-21$41.80$123.35331,600——
2013-06-20$41.98$123.88230,500——
2013-06-19$42.55$125.5766,000——
2013-06-18$43.29$127.7595,400——
2013-06-17$42.81$126.3370,000——
2013-06-14$42.83$126.3951,800——
2013-06-13$43.04$127.0190,100——
2013-06-12$42.73$126.1071,400——
2013-06-11$42.89$126.57112,600——
2013-06-10$43.31$127.8174,300——
2013-06-07$43.13$127.2871,200——
2013-06-06$42.99$126.8696,800——
2013-06-05$42.86$126.4888,500——
2013-06-04$43.18$127.43147,600——
2013-06-03$43.12$127.25233,600——
2013-05-31$42.73$126.10145,800——
2013-05-30$43.04$127.01149,000——
2013-05-29$42.97$126.81156,300——
2013-05-28$43.56$128.55186,700——
2013-05-24$43.77$129.17104,800——
2013-05-23$43.95$129.70145,000——
2013-05-22$44.34$130.85154,600——
2013-05-21$45.53$134.36125,800——
2013-05-20$45.70$134.86195,100——
2013-05-17$44.90$132.50161,800——
2013-05-16$44.72$131.9776,000——
2013-05-15$45.29$133.6593,000——
2013-05-14$45.08$133.03141,200——
2013-05-13$44.56$131.50107,000——
2013-05-10$44.94$132.6278,400——
2013-05-09$44.83$132.2992,200——
2013-05-08$45.52$134.33144,900——
2013-05-07$45.05$132.9488,200——
2013-05-06$44.50$131.32104,200——
2013-05-03$43.91$129.58197,400——
2013-05-02$43.06$127.07134,200——
2013-05-01$43.38$128.02168,000——
2013-04-30$44.47$131.23172,300——
2013-04-29$44.50$131.32106,000——
2013-04-26$44.33$130.82131,600——
2013-04-25$45.10$131.75105,600——
2013-04-24$45.15$131.89141,600——
2013-04-23$45.24$132.1684,300——
2013-04-22$44.85$131.0276,100——
2013-04-19$45.14$131.87111,500——
2013-04-18$44.25$129.2765,600——
2013-04-17$44.28$129.35110,900——
2013-04-16$44.68$130.52122,200——
2013-04-15$43.97$128.45200,000——
2013-04-12$45.00$131.4663,200——
2013-04-11$45.47$132.8353,300——
2013-04-10$45.34$132.45106,800——
2013-04-09$44.73$130.67114,500——
2013-04-08$44.66$130.46196,300——
2013-04-05$44.24$129.24124,600——
2013-04-04$43.96$128.4285,400——
2013-04-03$43.42$126.8498,800——
2013-04-02$43.63$127.4599,600——
2013-04-01$43.52$127.13122,000——
2013-03-28$43.82$128.01101,500——
2013-03-27$43.70$127.66109,100——
2013-03-26$43.84$128.07267,900——
2013-03-25$43.74$127.78106,100——
2013-03-22$44.06$128.71117,600——
2013-03-21$43.92$128.3068,800——
2013-03-20$44.09$128.8091,200——
2013-03-19$43.81$127.98165,200——
2013-03-18$43.85$128.10104,400——
2013-03-15$43.85$128.10230,600——
2013-03-14$43.74$127.78121,300——
2013-03-13$43.71$127.6999,100——
2013-03-12$43.60$127.37207,900——
2013-03-11$44.20$129.12110,400——
2013-03-08$44.13$128.91246,800——
2013-03-07$44.01$128.56155,300——
2013-03-06$43.88$128.18183,900——
2013-03-05$44.01$128.56236,600——
2013-03-04$43.74$127.78197,100——
2013-03-01$45.73$133.59125,300——
2013-02-28$45.55$133.06112,600——
2013-02-27$45.38$132.57160,800——
2013-02-26$45.23$132.13100,200——
2013-02-25$45.26$132.22129,300——
2013-02-22$45.85$133.9487,500——
2013-02-21$45.60$133.21116,800——
2013-02-20$45.54$133.03166,000——
2013-02-19$45.76$133.68106,900——
2013-02-15$45.47$132.8390,500——
2013-02-14$45.49$132.8946,600——
2013-02-13$45.87$134.0076,300——
2013-02-12$45.57$133.1251,300——
2013-02-11$45.46$132.8057,000——
2013-02-08$45.44$132.7448,900——
2013-02-07$45.49$132.8978,200——
2013-02-06$45.69$133.4769,000——
2013-02-05$45.65$133.3661,600——
2013-02-04$45.22$132.1058,800——
2013-02-01$46.05$134.5259,800——
2013-01-31$45.42$132.6884,600——
2013-01-30$45.29$132.3090,600——
2013-01-29$46.28$135.2083,400——
2013-01-28$46.40$134.22142,400——
2013-01-25$45.78$132.4280,800——
2013-01-24$45.45$131.4796,900——
2013-01-23$45.28$130.9870,900——
2013-01-22$45.24$130.86147,700——
2013-01-18$43.93$127.07145,500——
2013-01-17$43.72$126.46151,100——
2013-01-16$43.76$126.58133,800——
2013-01-15$44.15$127.71133,600——
2013-01-14$44.46$128.6162,700——
2013-01-11$44.36$128.3272,500——
2013-01-10$44.36$128.32114,400——
2013-01-09$44.40$128.4373,300——
2013-01-08$44.45$128.58136,200——
2013-01-07$44.42$128.4986,900——
2013-01-04$45.45$131.47158,700——
2013-01-03$44.74$129.4281,200——
2013-01-02$44.85$129.73167,800——