XNYS
Datos históricos de Northwest Natural Holding Company
Northwest Natural Holding Company · NWN
$47.73
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:33:02 UTC
- Variación en el periodo
- +8.87%
- Máximo
- US$55.99
- 9 de abril de 2026
- Mínimo
- US$43.78
- 13 de octubre de 2025
- Volumen medio diario
- 0.27 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 47.91 | 48.14 | 47.61 | 47.73 | −0.15% | 192,568.569 |
| 8 oct 2026 | 47.95 | 48.00 | 47.30 | 47.80 | +0.04% | 327,640.279 |
| 7 oct 2026 | 47.24 | 47.88 | 47.24 | 47.78 | +0.67% | 241,910.282 |
| 6 oct 2026 | 47.70 | 47.70 | 47.09 | 47.46 | +0.57% | 176,139.258 |
| 5 oct 2026 | 47.41 | 47.41 | 46.81 | 47.19 | −0.40% | 293,003.593 |
| 2 oct 2026 | 47.01 | 47.65 | 46.88 | 47.38 | +1.54% | 237,398.051 |
| 1 oct 2026 | 46.46 | 46.75 | 45.75 | 46.66 | −0.02% | 264,599.248 |
| 30 sep 2026 | 47.21 | 47.26 | 46.65 | 46.67 | −0.74% | 259,473.253 |
| 29 sep 2026 | 46.44 | 47.12 | 46.44 | 47.02 | +0.47% | 211,705.244 |
| 28 sep 2026 | 47.22 | 47.25 | 46.37 | 46.80 | −0.51% | 228,704.574 |
| 25 sep 2026 | 47.00 | 47.21 | 46.44 | 47.04 | +0.15% | 272,629.861 |
| 24 sep 2026 | 47.45 | 47.50 | 46.78 | 46.97 | −0.55% | 265,114.549 |
| 23 sep 2026 | 47.58 | 47.71 | 46.86 | 47.23 | −1.15% | 289,711.913 |
| 22 sep 2026 | 48.08 | 48.40 | 47.75 | 47.78 | −0.60% | 250,127.976 |
| 21 sep 2026 | 48.40 | 48.66 | 47.96 | 48.07 | −0.56% | 263,451.902 |
| 18 sep 2026 | 48.87 | 48.87 | 47.92 | 48.34 | −0.66% | 998,845.234 |
| 17 sep 2026 | 48.96 | 49.02 | 48.46 | 48.66 | −0.02% | 278,104.643 |
| 16 sep 2026 | 48.59 | 48.90 | 48.18 | 48.67 | +0.91% | 273,487.122 |
| 15 sep 2026 | 48.51 | 48.60 | 47.96 | 48.23 | −0.68% | 333,873.782 |
| 14 sep 2026 | 48.98 | 49.04 | 48.27 | 48.56 | +0.25% | 251,877.979 |
| 11 sep 2026 | 49.45 | 49.50 | 48.32 | 48.44 | −1.26% | 224,148.916 |
| 10 sep 2026 | 49.50 | 49.60 | 48.79 | 49.06 | −0.43% | 208,845.586 |
| 9 sep 2026 | 50.02 | 50.02 | 48.68 | 49.27 | −1.38% | 255,497.633 |
| 8 sep 2026 | 48.98 | 50.00 | 48.98 | 49.96 | +1.57% | 196,043.338 |
| 4 sep 2026 | 49.15 | 49.70 | 49.02 | 49.19 | −0.40% | 174,756.296 |
| 3 sep 2026 | 49.54 | 49.56 | 49.00 | 49.39 | +0.30% | 136,939.824 |
| 2 sep 2026 | 49.60 | 49.60 | 48.72 | 49.24 | −0.34% | 165,156.077 |
| 1 sep 2026 | 49.31 | 49.43 | 48.77 | 49.41 | +0.69% | 229,952.397 |
| 31 ago 2026 | 49.09 | 49.77 | 48.77 | 49.07 | −0.87% | 239,173.46 |
| 28 ago 2026 | 49.97 | 50.20 | 49.06 | 49.50 | −0.12% | 162,761.785 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.