The North West Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	51.73	52.15	51.56	51.77	51.77	0.31%	91,126
May 28, 2026	51.85	52.26	51.60	51.61	51.61	-0.69%	104,962
May 27, 2026	51.41	52.68	51.41	51.97	51.97	0.62%	126,449
May 26, 2026	51.56	51.69	50.79	51.65	51.65	0.17%	80,225
May 25, 2026	52.06	52.27	51.55	51.56	51.56	-0.60%	53,864
May 22, 2026	52.22	52.22	51.46	51.87	51.87	-0.67%	118,664
May 21, 2026	51.47	52.25	51.00	52.22	52.22	1.04%	299,544
May 20, 2026	51.42	51.84	51.24	51.68	51.68	0.64%	147,330
May 19, 2026	51.20	51.78	51.19	51.35	51.35	0.49%	143,887
May 15, 2026	50.82	51.30	50.50	51.10	51.10	0.93%	108,006
May 14, 2026	50.32	50.71	50.08	50.63	50.63	1.10%	127,225
May 13, 2026	50.04	50.64	49.95	50.08	50.08	-0.06%	166,482
May 12, 2026	49.52	50.45	49.50	50.11	50.11	0.52%	154,068
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%	148,245
May 6, 2026	50.02	50.57	49.80	50.35	50.35	0.70%	145,500
May 5, 2026	50.27	50.36	49.45	50.00	50.00	-0.32%	229,651
May 4, 2026	50.77	50.77	50.15	50.16	50.16	-1.30%	155,481
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%	193,336
Apr 29, 2026	50.79	51.54	50.37	50.39	50.39	-1.10%	165,799
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	-0.66%	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