The North West Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	39.29	39.29	39.29	39.29	39.29	0.20%	100
Feb 10, 2026	39.21	39.21	39.21	39.21	39.21	1.42%	27,969
Feb 9, 2026	38.66	38.66	38.66	38.66	38.66	0.62%	8,339
Feb 6, 2026	38.48	38.48	38.32	38.42	38.42	-0.23%	11,307
Feb 4, 2026	37.80	38.51	37.55	38.51	38.51	4.02%	1,004
Feb 3, 2026	36.33	37.02	36.33	37.02	37.02	2.21%	7,198
Feb 2, 2026	35.98	36.22	35.98	36.22	36.22	0.86%	1,685
Jan 30, 2026	35.77	35.91	35.77	35.91	35.91	-0.22%	5,701
Jan 29, 2026	35.99	35.99	35.99	35.99	35.99	-1.04%	6,200
Jan 28, 2026	36.12	36.37	36.12	36.37	36.37	-0.05%	8,737
Jan 27, 2026	36.58	36.58	36.39	36.39	36.39	0.46%	5,870
Jan 26, 2026	37.15	37.30	36.22	36.22	36.22	1.71%	6,446
Jan 15, 2026	35.61	35.61	35.61	35.61	35.61	0.79%	100
Jan 8, 2026	35.33	35.33	35.33	35.33	35.33	0.40%	120
Jan 7, 2026	35.68	35.68	35.19	35.19	35.19	-0.96%	16,905
Jan 6, 2026	35.55	35.55	35.53	35.53	35.53	-0.11%	6,065
Jan 5, 2026	35.56	35.61	35.56	35.57	35.57	0.37%	9,172
Dec 31, 2025	35.32	35.44	35.32	35.44	35.44	-1.28%	200
Dec 30, 2025	35.69	35.90	35.69	35.90	35.60	1.11%	3,656
Dec 23, 2025	35.30	35.51	35.30	35.51	35.21	-0.96%	9,252
Dec 22, 2025	35.84	35.85	35.84	35.85	35.55	-0.42%	21,524
Dec 19, 2025	36.00	36.00	36.00	36.00	35.70	3.72%	735
Dec 12, 2025	34.71	34.71	34.71	34.71	34.42	0.93%	15,579
Dec 10, 2025	33.73	34.58	32.91	34.39	34.11	-1.88%	38,450
Dec 8, 2025	35.05	35.05	35.05	35.05	34.76	-0.76%	13,537
Dec 5, 2025	35.40	35.40	35.32	35.32	35.03	1.47%	9,590
Dec 4, 2025	35.11	35.11	34.81	34.81	34.52	-1.05%	47,467
Nov 28, 2025	35.48	35.48	35.18	35.18	34.89	-	2,937
Nov 26, 2025	35.18	35.18	35.18	35.18	34.89	1.15%	9,854
Nov 25, 2025	34.78	34.78	34.78	34.78	34.49	1.31%	4,345
Nov 21, 2025	34.34	34.34	34.33	34.33	34.05	0.18%	5,005
Nov 20, 2025	34.27	34.27	34.27	34.27	33.99	-0.16%	33,295
Nov 18, 2025	34.32	34.32	34.32	34.32	34.04	0.89%	3,411
Nov 17, 2025	34.02	34.02	34.02	34.02	33.74	3.81%	2,121
Nov 6, 2025	32.77	32.77	32.77	32.77	32.50	-0.73%	588
Nov 5, 2025	33.01	33.01	33.01	33.01	32.74	1.85%	6,862
Nov 4, 2025	32.41	32.41	32.41	32.41	32.14	-	2,054
Nov 3, 2025	32.07	32.41	32.07	32.41	32.14	0.09%	4,232
Oct 31, 2025	32.38	32.38	32.38	32.38	32.11	0.50%	7,301
Oct 29, 2025	32.44	32.44	32.04	32.22	31.95	-2.36%	20,716
Oct 28, 2025	33.04	33.04	33.00	33.00	32.73	0.55%	3,150
Oct 27, 2025	32.97	32.97	32.82	32.82	32.55	-0.67%	5,501
Oct 24, 2025	33.04	33.04	33.04	33.04	32.77	-0.96%	3,300
Oct 23, 2025	33.36	33.36	33.36	33.36	33.08	0.98%	5,937
Oct 20, 2025	33.07	33.07	33.04	33.04	32.76	-0.73%	8,653
Oct 17, 2025	32.82	33.28	32.82	33.28	33.01	1.08%	3,822
Oct 15, 2025	32.93	32.93	32.93	32.93	32.65	9.35%	4,094
Oct 13, 2025	30.11	30.11	30.11	30.11	29.86	-10.01%	102
Oct 6, 2025	33.46	33.46	33.46	33.46	33.18	-1.91%	24,192
Oct 3, 2025	33.92	34.11	33.92	34.11	33.83	1.22%	5,476