The North West Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	49.31	49.50	49.21	49.48	49.48	0.32%	35,864
Jan 16, 2026	49.25	49.73	49.00	49.32	49.32	-0.08%	123,388
Jan 15, 2026	49.50	49.74	49.25	49.36	49.36	-0.16%	89,943
Jan 14, 2026	50.00	50.09	49.19	49.44	49.44	0.88%	145,621
Jan 13, 2026	49.93	49.93	48.70	49.01	49.01	-1.90%	131,204
Jan 12, 2026	49.50	50.08	49.36	49.96	49.96	0.97%	84,128
Jan 9, 2026	48.85	49.48	48.85	49.48	49.48	0.96%	84,178
Jan 8, 2026	48.81	49.15	48.73	49.01	49.01	0.60%	117,555
Jan 7, 2026	49.28	49.39	48.64	48.72	48.72	-0.67%	125,970
Jan 6, 2026	48.74	49.27	48.62	49.05	49.05	0.35%	149,011
Jan 5, 2026	49.00	49.15	48.78	48.88	48.88	-0.37%	169,834
Jan 2, 2026	48.80	49.12	48.59	49.06	49.06	0.31%	100,251
Dec 31, 2025	48.52	48.97	48.33	48.91	48.91	-0.18%	100,816
Dec 30, 2025	48.88	49.20	48.71	49.00	48.59	0.45%	85,753