The North West Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	51.83	52.39	51.47	51.79	51.79	-0.37%	339,033
Apr 20, 2026	51.33	52.30	51.32	51.98	51.98	1.46%	171,217
Apr 17, 2026	52.71	53.10	50.52	51.23	51.23	-2.83%	274,237
Apr 16, 2026	53.09	53.24	52.52	52.72	52.72	-0.19%	120,543
Apr 15, 2026	53.28	53.28	52.47	52.82	52.82	-1.42%	81,890
Apr 14, 2026	53.98	54.33	53.23	53.58	53.17	-0.91%	135,524
Apr 13, 2026	55.38	55.44	53.76	54.07	53.66	-1.94%	170,649
Apr 10, 2026	55.63	56.40	54.92	55.14	54.72	0.33%	164,993
Apr 9, 2026	55.38	55.55	54.62	54.96	54.54	-1.15%	300,957
Apr 8, 2026	52.75	56.02	52.75	55.60	55.17	6.47%	361,174
Apr 7, 2026	53.97	53.97	51.95	52.22	51.82	-3.42%	199,761
Apr 6, 2026	54.12	54.65	54.07	54.07	53.66	-0.04%	65,135
Apr 2, 2026	54.10	54.64	54.02	54.09	53.68	-0.02%	173,996
Apr 1, 2026	54.54	54.75	53.90	54.10	53.69	-0.79%	211,754
Mar 31, 2026	54.52	54.97	54.16	54.53	54.11	0.42%	116,254
Mar 30, 2026	54.69	55.26	54.00	54.30	53.88	-0.37%	97,111
Mar 27, 2026	54.00	54.69	53.60	54.50	54.08	0.85%	176,563
Mar 26, 2026	54.17	54.61	53.74	54.04	53.63	-0.13%	89,103
Mar 25, 2026	54.35	54.39	53.82	54.11	53.70	-0.13%	79,210
Mar 24, 2026	54.24	54.80	53.62	54.18	53.77	-0.17%	73,519
Mar 23, 2026	53.19	54.63	52.00	54.27	53.85	2.18%	240,807
Mar 20, 2026	53.28	53.62	52.86	53.11	52.70	-0.11%	471,356
Mar 19, 2026	54.11	54.11	52.60	53.17	52.76	-1.97%	138,670
Mar 18, 2026	54.68	54.74	53.93	54.24	53.82	-1.02%	110,746
Mar 17, 2026	55.12	55.34	54.77	54.80	54.38	-0.54%	90,390
Mar 16, 2026	54.76	55.37	54.06	55.10	54.68	1.05%	110,364
Mar 13, 2026	54.45	55.00	54.34	54.53	54.11	0.55%	78,020
Mar 12, 2026	54.15	54.50	53.74	54.23	53.82	0.09%	163,355
Mar 11, 2026	54.62	54.62	53.79	54.18	53.77	-1.10%	133,266
Mar 10, 2026	55.25	55.28	54.56	54.78	54.36	-0.87%	134,196
Mar 9, 2026	54.73	55.43	54.00	55.26	54.84	0.64%	167,989
Mar 6, 2026	55.45	55.83	54.77	54.91	54.49	-1.58%	175,052
Mar 5, 2026	54.64	56.21	54.57	55.79	55.36	0.98%	219,868
Mar 4, 2026	55.32	55.46	54.62	55.25	54.83	-0.14%	107,100
Mar 3, 2026	56.14	56.17	54.92	55.33	54.91	-1.13%	137,510
Mar 2, 2026	55.65	56.07	55.27	55.96	55.53	-0.04%	109,195
Feb 27, 2026	56.14	56.66	55.69	55.98	55.55	-0.74%	226,015
Feb 26, 2026	56.40	56.77	56.25	56.40	55.97	-0.09%	126,535
Feb 25, 2026	56.00	56.70	55.56	56.45	56.02	0.88%	176,463
Feb 24, 2026	56.60	56.60	55.60	55.96	55.53	-1.06%	216,509
Feb 23, 2026	54.95	56.63	54.82	56.56	56.13	2.28%	207,417
Feb 20, 2026	55.66	55.89	55.23	55.30	54.88	-0.97%	115,327
Feb 19, 2026	55.19	55.89	55.19	55.84	55.41	1.07%	95,910
Feb 18, 2026	55.49	55.66	54.91	55.25	54.83	-0.43%	151,758
Feb 17, 2026	54.77	55.90	54.77	55.49	55.07	1.39%	124,636
Feb 13, 2026	54.36	55.54	53.51	54.73	54.31	0.07%	201,747
Feb 12, 2026	53.31	54.71	53.00	54.69	54.27	3.36%	184,100
Feb 11, 2026	52.69	53.31	52.30	52.91	52.51	0.40%	120,121
Feb 10, 2026	52.79	53.12	52.49	52.70	52.30	-0.43%	115,280
Feb 9, 2026	52.79	52.96	52.21	52.93	52.52	0.65%	85,231