The North West Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	50.19	50.23	49.41	49.85	49.85	-0.48%	240,015
May 8, 2026	50.77	50.93	49.90	50.09	50.09	-1.59%	142,239
May 7, 2026	50.36	51.05	50.16	50.90	50.90	1.09%	138,245
May 6, 2026	50.02	50.57	49.80	50.35	50.35	0.70%	134,200
May 5, 2026	50.27	50.36	49.45	50.00	50.00	-0.32%	227,451
May 4, 2026	50.77	50.77	50.15	50.16	50.16	-1.30%	154,281
May 1, 2026	50.88	51.07	50.72	50.82	50.82	-0.12%	72,900
Apr 30, 2026	50.45	50.94	50.21	50.88	50.88	0.97%	185,636
Apr 29, 2026	50.79	51.54	50.37	50.39	50.39	-1.10%	163,104
Apr 28, 2026	50.97	51.63	50.91	50.95	50.95	-0.16%	129,199
Apr 27, 2026	51.57	52.00	50.93	51.03	51.03	-1.07%	211,203
Apr 24, 2026	51.23	51.85	50.83	51.58	51.58	0.96%	164,647
Apr 23, 2026	51.80	52.00	51.00	51.09	51.09	-0.76%	185,012
Apr 22, 2026	52.11	52.11	51.45	51.48	51.48	-0.60%	110,251
Apr 21, 2026	51.83	52.39	51.47	51.79	51.79	-0.37%	374,933
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%	88,990
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