NorthWest Healthcare Properties Real Estate Investment Trust (NWHUF)
OTCMKTS
· Delayed Price · Currency is USD
3.500
+0.010 (0.29%)
May 12, 2025, 4:00 PM EDT
NWHUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.55 | 3.55 | 3.49 | 3.50 | 3.50 | -1.52% | 6,160 |
| May 9, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.26% | 2,233 |
| May 8, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.14% | 27,252 |
| May 7, 2025 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | - | 26,026 |
| May 6, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 23,400 |
| May 5, 2025 | 3.53 | 3.53 | 3.50 | 3.50 | 3.50 | -1.96% | 19,160 |
| May 2, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 27,404 |
| May 1, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.56% | 23,900 |
| Apr 30, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.28% | 31,984 |
| Apr 29, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.52 | 0.57% | 43,371 |
| Apr 28, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.50 | - | 49,821 |
| Apr 25, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.50 | 0.28% | 14,189 |
| Apr 24, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.49 | - | 34,595 |
| Apr 23, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.49 | -1.68% | 56,294 |
| Apr 22, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.55 | 1.13% | 400 |
| Apr 21, 2025 | 3.53 | 3.54 | 3.53 | 3.53 | 3.51 | -0.84% | 3,700 |
| Apr 17, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.54 | 1.71% | 4,191 |
| Apr 16, 2025 | 3.51 | 3.52 | 3.49 | 3.50 | 3.48 | -0.28% | 22,262 |
| Apr 15, 2025 | 3.49 | 3.51 | 3.49 | 3.51 | 3.49 | 4.31% | 1,151 |
| Apr 14, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.35 | - | 34,325 |
| Apr 11, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.35 | - | 20,697 |
| Apr 10, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.35 | 2.28% | 4,263 |
| Apr 9, 2025 | 3.19 | 3.29 | 3.19 | 3.29 | 3.27 | 3.13% | 143,815 |
| Apr 8, 2025 | 3.30 | 3.30 | 3.19 | 3.19 | 3.17 | -1.54% | 48,240 |
| Apr 7, 2025 | 3.15 | 3.24 | 3.14 | 3.24 | 3.22 | -2.94% | 10,911 |
| Apr 4, 2025 | 3.39 | 3.39 | 3.34 | 3.34 | 3.32 | -6.16% | 122,041 |
| Apr 3, 2025 | 3.55 | 3.56 | 3.55 | 3.56 | 3.54 | 1.05% | 30,823 |
| Apr 2, 2025 | 3.51 | 3.52 | 3.49 | 3.52 | 3.50 | 0.66% | 6,424 |
| Apr 1, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.48 | 0.49% | 47,655 |
| Mar 31, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.46 | -0.29% | 5,109 |
| Mar 28, 2025 | 3.48 | 3.49 | 3.48 | 3.49 | 3.45 | -0.29% | 16,674 |
| Mar 27, 2025 | 3.54 | 3.54 | 3.50 | 3.50 | 3.46 | - | 28,823 |
| Mar 26, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.46 | -1.41% | 19,601 |
| Mar 25, 2025 | 3.53 | 3.55 | 3.53 | 3.55 | 3.51 | 0.85% | 57,347 |
| Mar 24, 2025 | 3.51 | 3.52 | 3.51 | 3.52 | 3.48 | 0.28% | 40,361 |
| Mar 21, 2025 | 3.50 | 3.51 | 3.50 | 3.51 | 3.47 | - | 7,743 |
| Mar 20, 2025 | 3.49 | 3.51 | 3.49 | 3.51 | 3.47 | 0.29% | 15,310 |
| Mar 19, 2025 | 3.51 | 3.51 | 3.50 | 3.50 | 3.46 | -0.28% | 9,428 |
| Mar 18, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.47 | 1.15% | 10,386 |
| Mar 17, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.43 | - | 28,945 |
| Mar 14, 2025 | 3.44 | 3.47 | 3.44 | 3.47 | 3.43 | - | 42,940 |
| Mar 13, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.43 | 3.37% | 94,134 |
| Mar 12, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.32 | - | 30,388 |
| Mar 11, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.32 | -1.26% | 18,800 |
| Mar 10, 2025 | 3.41 | 3.43 | 3.38 | 3.40 | 3.36 | 3.03% | 55,416 |
| Mar 7, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.26 | - | 9,678 |
| Mar 6, 2025 | 3.31 | 3.31 | 3.27 | 3.30 | 3.26 | -1.79% | 69,932 |
| Mar 5, 2025 | 3.30 | 3.36 | 3.30 | 3.36 | 3.32 | 0.99% | 8,300 |
| Mar 4, 2025 | 3.28 | 3.33 | 3.22 | 3.33 | 3.29 | -0.69% | 9,500 |
| Mar 3, 2025 | 3.38 | 3.38 | 3.35 | 3.35 | 3.31 | -0.30% | 60,336 |