Skip to main content
Nature Wood Group Limited (NWGL)
NASDAQ: NWGL · Real-Time Price · USD
1.478
+0.038 (2.66%)
Oct 29, 2024, 4:00 PM EDT - Market closed

Nature Wood Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20241.501.501.421.481.484.08%1,225
Oct 28, 20241.421.491.421.421.42-4.70%1,281
Oct 25, 20241.521.651.461.491.49-5.70%18,497
Oct 24, 20241.581.581.581.581.582.60%565
Oct 23, 20241.541.541.541.541.54-0.32%781
Oct 22, 20241.591.601.401.551.55-2.83%4,081
Oct 21, 20241.451.591.451.591.593.92%3,605
Oct 18, 20241.451.581.451.531.531.32%2,572
Oct 17, 20241.451.611.451.511.51-6.39%2,580
Oct 16, 20241.541.611.531.611.614.74%2,399
Oct 15, 20241.511.621.511.541.54-5.52%2,148
Oct 14, 20241.561.681.431.631.638.67%2,503
Oct 11, 20241.511.511.501.501.50-1,637
Oct 10, 20241.521.521.501.501.50-1,097
Oct 9, 20241.541.541.501.501.50-5.06%908
Oct 8, 20241.501.581.411.581.58-1.86%1,666
Oct 7, 20241.701.701.601.611.61-5,801
Oct 4, 20241.591.621.591.611.611.77%2,013
Oct 3, 20241.601.611.581.581.58-1.43%1,605
Oct 2, 20241.611.611.611.611.610.25%355
Oct 1, 20241.601.681.591.601.602.50%1,997
Sep 30, 20241.621.621.561.561.560.77%1,727
Sep 27, 20241.571.671.551.551.55-1.27%4,666
Sep 26, 20241.501.801.501.571.571.62%19,291
Sep 25, 20241.551.921.461.551.554.39%128,894
Sep 24, 20241.521.841.441.481.48-0.13%41,022
Sep 23, 20241.531.531.451.481.481.51%2,821
Sep 20, 20241.451.461.451.461.462.03%2,339
Sep 19, 20241.431.431.431.431.43-3.96%1,088
Sep 18, 20241.491.491.491.491.490.07%549
Sep 17, 20241.441.491.441.491.493.12%697
Sep 16, 20241.311.471.311.441.44-1.10%2,534
Sep 13, 20241.391.461.391.461.46-1,455
Sep 12, 20241.421.461.421.461.465.80%1,008
Sep 11, 20241.331.401.331.381.384.94%1,869
Sep 10, 20241.321.341.251.321.321.15%5,500
Sep 9, 20241.491.491.241.301.30-13.28%4,559
Sep 6, 20241.441.501.361.501.500.60%2,257
Sep 5, 20241.491.501.461.491.49-0.67%2,400
Sep 4, 20241.511.531.501.501.50-1.96%1,373
Sep 3, 20241.501.561.501.531.53-2.55%7,850
Aug 30, 20241.621.621.571.571.57-2,002
Aug 29, 20241.521.571.521.571.57-1.57%2,075
Aug 28, 20241.571.641.571.601.60-0.37%1,445
Aug 27, 20241.581.661.581.601.60-2.97%2,572
Aug 26, 20241.741.741.641.651.652.48%3,220
Aug 23, 20241.651.651.581.611.611.90%2,288
Aug 22, 20241.551.621.551.581.58-1.25%2,745
Aug 21, 20241.601.671.601.601.600.50%1,529
Aug 20, 20241.581.601.581.591.591.40%1,034
Aug 19, 20241.591.601.521.571.572.61%5,179
Aug 16, 20241.511.571.511.531.530.66%4,122
Aug 15, 20241.461.521.461.521.524.83%4,536
Aug 14, 20241.571.571.451.451.45-7.94%13,171
Aug 13, 20241.641.641.561.581.58-5.12%5,006
Aug 12, 20241.521.671.521.661.66-4.49%6,905
Aug 9, 20241.801.801.741.741.74-3.55%1,326
Aug 8, 20241.821.831.741.801.801.24%4,261
Aug 7, 20241.711.791.711.781.780.06%4,150
Aug 6, 20241.771.801.741.781.780.51%3,265
Aug 5, 20241.751.771.451.771.77-0.17%70,637
Aug 2, 20241.871.871.751.771.77-0.39%6,882
Aug 1, 20241.921.931.761.781.78-5.87%15,823
Jul 31, 20241.972.031.801.891.89-1.51%47,714
Jul 30, 20241.941.941.831.921.923.78%10,917
Jul 29, 20242.162.181.851.851.85-13.95%54,142
Jul 26, 20242.082.392.032.152.15-5.33%33,828
Jul 25, 20242.262.332.262.272.270.93%20,844
Jul 24, 20242.222.312.212.252.25-2.60%6,667
Jul 23, 20242.232.392.212.312.31-4.15%43,365
Jul 22, 20242.602.701.702.412.41-2.82%104,486
Jul 19, 20242.982.982.482.482.48-16.05%52,234
Jul 18, 20243.053.092.622.952.951.16%166,343
Jul 17, 20242.782.942.762.922.92-5.50%17,988
Jul 16, 20243.223.222.943.093.09-2.83%19,466
Jul 15, 20243.263.262.803.183.18-1.55%127,089
Jul 12, 20243.193.373.053.233.231.57%290,067
Jul 11, 20242.813.182.603.183.1813.57%118,829
Jul 10, 20242.382.822.382.802.8016.18%74,293
Jul 9, 20242.262.542.252.412.419.55%59,927
Jul 8, 20241.992.321.872.202.2010.55%69,017
Jul 5, 20241.612.141.611.991.9922.09%105,593
Jul 3, 20241.611.631.601.631.631.24%4,754
Jul 2, 20241.751.751.591.611.61-4.73%8,263
Jul 1, 20241.701.701.681.691.69-3,254
Jun 28, 20241.671.721.671.691.691.81%5,357
Jun 27, 20241.681.811.621.661.660.18%26,761
Jun 26, 20241.721.721.621.661.66-3.10%31,963
Jun 25, 20241.791.791.711.711.71-0.87%10,838
Jun 24, 20241.751.821.701.731.73-1.99%12,214
Jun 21, 20241.871.911.711.761.76-6.38%40,569
Jun 20, 20241.881.951.851.881.88-2.59%17,487
Jun 18, 20241.961.961.921.931.93-1.53%3,321
Jun 17, 20241.991.991.911.961.96-1.51%11,218
Jun 14, 20242.042.051.961.991.99-1.97%7,606
Jun 13, 20242.042.052.032.032.03-2.40%4,893
Jun 12, 20242.092.091.972.082.08-0.48%11,522
Jun 11, 20242.042.091.902.092.09-12,755
Jun 10, 20242.022.221.952.092.092.45%35,309
Jun 7, 20242.092.102.002.042.04-4.23%19,694