The North West Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	48.88	48.91	48.22	48.54	48.54	-0.68%	92,725
Aug 19, 2026	48.60	49.02	48.60	48.87	48.87	0.29%	110,927
Aug 18, 2026	48.85	49.06	48.67	48.73	48.73	-0.10%	87,032
Aug 17, 2026	49.09	49.09	48.52	48.78	48.78	-0.63%	98,575
Aug 14, 2026	49.85	49.87	49.02	49.09	49.09	-1.05%	61,285
Aug 13, 2026	49.50	50.15	49.42	49.61	49.61	0.83%	128,260
Aug 12, 2026	49.02	49.54	48.70	49.20	49.20	-0.18%	100,255
Aug 11, 2026	49.44	49.46	48.96	49.29	49.29	-0.12%	118,410
Aug 10, 2026	49.44	49.59	48.98	49.35	49.35	-0.48%	86,102
Aug 7, 2026	49.53	50.00	49.44	49.59	49.59	0.06%	95,326
Aug 6, 2026	50.62	50.62	48.95	49.56	49.56	-1.55%	139,295
Aug 5, 2026	51.19	51.19	50.10	50.34	50.34	-0.87%	96,812
Aug 4, 2026	50.53	51.00	50.16	50.78	50.78	-0.14%	62,596
Jul 31, 2026	50.51	51.33	50.51	50.85	50.85	-0.88%	83,898
Jul 30, 2026	51.71	51.77	50.64	51.30	51.30	-1.19%	83,748
Jul 29, 2026	51.33	51.96	51.18	51.92	51.92	0.87%	81,814
Jul 28, 2026	50.62	51.61	50.62	51.47	51.47	1.76%	140,878
Jul 27, 2026	50.91	51.14	50.52	50.58	50.58	-0.16%	106,457
Jul 24, 2026	50.22	50.80	50.19	50.66	50.66	1.00%	68,534
Jul 23, 2026	50.75	50.76	50.00	50.16	50.16	-1.78%	84,385
Jul 22, 2026	51.17	51.57	51.01	51.07	51.07	-0.04%	51,936
Jul 21, 2026	51.41	51.41	50.79	51.09	51.09	-0.70%	98,014
Jul 20, 2026	51.60	51.86	51.40	51.45	51.45	-0.39%	54,628
Jul 17, 2026	51.59	52.38	51.25	51.65	51.65	0.14%	62,697
Jul 16, 2026	50.70	51.67	50.70	51.58	51.58	1.56%	112,410
Jul 15, 2026	50.53	51.36	50.50	50.79	50.79	-	94,150
Jul 14, 2026	51.96	51.96	50.73	50.79	50.79	-1.21%	83,765
Jul 13, 2026	51.46	51.95	51.39	51.41	51.41	-0.02%	71,217
Jul 10, 2026	50.78	51.63	50.78	51.42	51.42	1.62%	67,222
Jul 9, 2026	51.02	51.14	50.08	50.60	50.60	-1.40%	85,769
Jul 8, 2026	49.35	51.68	49.21	51.32	51.32	3.99%	163,604
Jul 7, 2026	49.46	49.98	49.22	49.35	49.35	-0.04%	110,603
Jul 6, 2026	50.01	50.21	48.81	49.37	49.37	-0.12%	116,417
Jul 3, 2026	49.47	49.57	49.20	49.43	49.43	-0.12%	42,739
Jul 2, 2026	49.50	49.83	49.22	49.49	49.49	0.22%	155,151
Jun 30, 2026	49.52	49.58	49.06	49.38	49.38	-0.22%	158,035
Jun 29, 2026	50.08	50.49	49.56	49.90	49.49	-0.50%	107,414
Jun 26, 2026	50.10	50.25	49.88	50.15	49.74	0.14%	113,181
Jun 25, 2026	50.00	50.48	49.96	50.08	49.67	0.12%	153,856
Jun 24, 2026	48.90	50.07	48.90	50.02	49.61	2.25%	110,138
Jun 23, 2026	48.20	49.12	48.20	48.92	48.52	1.68%	91,121
Jun 22, 2026	49.34	49.40	47.98	48.11	47.71	-2.31%	203,828
Jun 19, 2026	49.56	49.68	49.10	49.25	48.85	0.16%	82,583
Jun 18, 2026	48.61	49.73	48.58	49.17	48.77	0.84%	106,498
Jun 17, 2026	48.66	48.91	48.42	48.76	48.36	-0.10%	118,807
Jun 16, 2026	49.47	49.58	48.77	48.81	48.41	-1.43%	164,026
Jun 15, 2026	48.84	49.53	48.58	49.52	49.11	1.52%	107,335
Jun 12, 2026	48.12	48.81	47.62	48.78	48.38	2.05%	227,775
Jun 11, 2026	49.22	49.58	47.75	47.80	47.41	-4.07%	475,680
Jun 10, 2026	50.01	51.00	49.09	49.83	49.42	-6.62%	433,724