The North West Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	54.52	54.97	54.16	54.53	54.53	0.42%	112,654
Mar 30, 2026	54.69	55.26	54.00	54.30	54.30	-0.37%	97,111
Mar 27, 2026	54.00	54.69	53.60	54.50	54.50	0.85%	176,563
Mar 26, 2026	54.17	54.61	53.74	54.04	54.04	-0.13%	87,912
Mar 25, 2026	54.35	54.39	53.82	54.11	54.11	-0.13%	79,210
Mar 24, 2026	54.24	54.80	53.62	54.18	54.18	-0.17%	73,519
Mar 23, 2026	53.19	54.63	52.00	54.27	54.27	2.18%	240,807
Mar 20, 2026	53.28	53.62	52.86	53.11	53.11	-0.11%	471,356
Mar 19, 2026	54.11	54.11	52.60	53.17	53.17	-1.97%	138,670
Mar 18, 2026	54.68	54.74	53.93	54.24	54.24	-1.02%	109,246
Mar 17, 2026	55.12	55.34	54.77	54.80	54.80	-0.54%	90,390
Mar 16, 2026	54.76	55.37	54.06	55.10	55.10	1.05%	110,364
Mar 13, 2026	54.45	55.00	54.34	54.53	54.53	0.55%	78,020
Mar 12, 2026	54.15	54.50	53.74	54.23	54.23	0.09%	163,355
Mar 11, 2026	54.62	54.62	53.79	54.18	54.18	-1.10%	133,266
Mar 10, 2026	55.25	55.28	54.56	54.78	54.78	-0.87%	134,196
Mar 9, 2026	54.73	55.43	54.00	55.26	55.26	0.64%	167,989
Mar 6, 2026	55.45	55.83	54.77	54.91	54.91	-1.58%	175,052
Mar 5, 2026	54.64	56.21	54.57	55.79	55.79	0.98%	219,868
Mar 4, 2026	55.32	55.46	54.62	55.25	55.25	-0.14%	103,653
Mar 3, 2026	56.14	56.17	54.92	55.33	55.33	-1.13%	137,510
Mar 2, 2026	55.65	56.07	55.27	55.96	55.96	-0.04%	104,695
Feb 27, 2026	56.14	56.66	55.69	55.98	55.98	-0.74%	225,415
Feb 26, 2026	56.40	56.77	56.25	56.40	56.40	-0.09%	126,535
Feb 25, 2026	56.00	56.70	55.56	56.45	56.45	0.88%	176,463
Feb 24, 2026	56.60	56.60	55.60	55.96	55.96	-1.06%	216,509
Feb 23, 2026	54.95	56.63	54.82	56.56	56.56	2.28%	205,417
Feb 20, 2026	55.66	55.89	55.23	55.30	55.30	-0.97%	115,327
Feb 19, 2026	55.19	55.89	55.19	55.84	55.84	1.07%	95,910
Feb 18, 2026	55.49	55.66	54.91	55.25	55.25	-0.43%	151,758
Feb 17, 2026	54.77	55.90	54.77	55.49	55.49	1.39%	124,636
Feb 13, 2026	54.36	55.54	53.51	54.73	54.73	0.07%	201,747
Feb 12, 2026	53.31	54.71	53.00	54.69	54.69	3.36%	184,100
Feb 11, 2026	52.69	53.31	52.30	52.91	52.91	0.40%	120,121
Feb 10, 2026	52.79	53.12	52.49	52.70	52.70	-0.43%	115,280
Feb 9, 2026	52.79	52.96	52.21	52.93	52.93	0.65%	85,231
Feb 6, 2026	52.45	52.71	52.17	52.59	52.59	0.65%	209,984
Feb 5, 2026	52.13	52.62	52.00	52.25	52.25	-0.61%	132,554
Feb 4, 2026	50.89	52.76	50.89	52.57	52.57	3.20%	200,018
Feb 3, 2026	49.73	50.95	49.41	50.94	50.94	2.43%	141,916
Feb 2, 2026	48.40	49.77	48.40	49.73	49.73	2.30%	125,013
Jan 30, 2026	48.70	48.87	48.21	48.61	48.61	-0.18%	150,305
Jan 29, 2026	49.03	49.55	48.46	48.70	48.70	-1.08%	131,695
Jan 28, 2026	49.68	49.88	48.97	49.23	49.23	-0.63%	153,834
Jan 27, 2026	50.07	50.07	49.33	49.54	49.54	-0.46%	130,297
Jan 26, 2026	50.69	51.01	49.47	49.77	49.77	-1.74%	119,527
Jan 23, 2026	50.23	50.66	50.23	50.65	50.65	0.50%	104,506
Jan 22, 2026	49.48	50.47	49.48	50.40	50.40	1.92%	135,730
Jan 21, 2026	49.02	49.49	49.02	49.45	49.45	0.96%	108,202
Jan 20, 2026	49.55	49.74	48.98	48.98	48.98	-1.01%	128,059