Skip to main content
Nature Wood Group Limited (NWGL)
NASDAQ: NWGL · Real-Time Price · USD
1.365
-0.015 (-1.10%)
Feb 21, 2025, 4:00 PM EST - Market closed

Nature Wood Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.401.481.301.371.37-0.73%2,351
Feb 20, 20251.411.411.371.381.380.36%825
Feb 19, 20251.381.431.321.371.37-3.52%2,479
Feb 18, 20251.431.431.341.421.42-1.32%1,476
Feb 14, 20251.341.451.321.441.44-3.10%3,980
Feb 13, 20251.471.511.461.491.49-1.66%4,707
Feb 12, 20251.471.541.391.511.51-1.95%2,457
Feb 11, 20251.531.571.531.541.540.65%2,461
Feb 10, 20251.551.591.481.531.532.00%7,754
Feb 7, 20251.411.541.371.501.5010.29%14,638
Feb 6, 20251.281.361.271.361.367.34%4,538
Feb 5, 20251.211.361.211.271.27-3.28%3,131
Feb 4, 20251.311.311.311.311.31-112
Feb 3, 20251.281.311.271.311.312.34%3,444
Jan 31, 20251.241.281.241.281.281.03%5,084
Jan 30, 20251.281.311.251.271.271.36%12,426
Jan 29, 20251.261.261.251.251.25-1.57%1,576
Jan 28, 20251.281.311.271.271.27-4.51%7,665
Jan 27, 20251.281.331.191.331.335.56%27,100
Jan 24, 20251.271.281.261.261.26-0.79%854
Jan 23, 20251.231.271.231.271.27-3.05%3,699
Jan 22, 20251.281.311.251.311.310.77%5,163
Jan 21, 20251.261.321.211.301.300.39%16,297
Jan 17, 20251.321.321.261.301.30-3.36%11,109
Jan 16, 20251.201.351.161.341.3411.67%40,501
Jan 15, 20251.241.241.161.201.205.26%5,915
Jan 14, 20251.171.181.131.141.14-4.20%4,886
Jan 13, 20251.121.321.121.191.196.92%29,653
Jan 10, 20251.111.121.111.111.112.20%2,376
Jan 8, 20251.121.121.091.091.09-2.77%6,618
Jan 7, 20251.141.191.101.121.120.90%6,582
Jan 6, 20251.161.191.111.111.11-4.06%3,483
Jan 3, 20251.181.201.121.161.16-1.11%2,454
Jan 2, 20251.161.171.151.171.17-0.85%3,748
Dec 31, 20241.111.181.111.181.18-0.84%7,542
Dec 30, 20241.181.191.041.191.190.85%16,248
Dec 27, 20241.231.231.151.181.18-2.40%7,110
Dec 26, 20241.171.211.171.211.21-0.08%3,682
Dec 24, 20241.221.301.181.211.21-6.92%7,093
Dec 23, 20241.301.301.301.301.304.00%265
Dec 20, 20241.301.301.251.251.25-3.85%1,703
Dec 19, 20241.361.361.281.301.30-1.14%2,220
Dec 18, 20241.251.321.251.321.32-1.87%5,133
Dec 17, 20241.341.341.341.341.34-131
Dec 16, 20241.241.341.241.341.34-5,740
Dec 13, 20241.281.341.271.341.345.51%1,446
Dec 12, 20241.221.301.221.271.271.60%2,294
Dec 11, 20241.311.311.241.251.25-9.02%1,622
Dec 10, 20241.371.371.361.371.374.73%1,116
Dec 9, 20241.201.401.201.311.31-0.61%6,444
Dec 6, 20241.371.371.241.321.32-5.71%11,211
Dec 5, 20241.371.401.331.401.402.19%2,675
Dec 4, 20241.361.431.351.371.37-5.52%3,292
Dec 3, 20241.381.451.381.451.452.11%3,416
Dec 2, 20241.421.421.381.421.424.41%1,808
Nov 29, 20241.411.411.351.361.36-3.55%1,134
Nov 27, 20241.421.421.391.411.41-0.35%1,880
Nov 26, 20241.371.451.371.421.423.28%485
Nov 25, 20241.401.401.371.371.37-3.11%8,716
Nov 22, 20241.391.431.351.411.410.86%2,992
Nov 21, 20241.481.501.391.401.400.86%1,328
Nov 20, 20241.401.401.391.391.39-5.44%1,782
Nov 19, 20241.531.531.351.471.47-3.92%13,827
Nov 18, 20241.421.531.351.531.537.07%6,835
Nov 15, 20241.451.661.351.431.433.55%3,934
Nov 14, 20241.461.461.381.381.38-8.61%3,934
Nov 13, 20241.511.511.511.511.51-210
Nov 12, 20241.501.511.501.511.512.72%351
Nov 11, 20241.501.511.471.471.47-0.68%2,036
Nov 8, 20241.431.591.431.481.48-1.99%2,436
Nov 7, 20241.521.581.491.511.511.34%6,413
Nov 6, 20241.411.591.401.491.490.68%7,648
Nov 5, 20241.451.501.351.481.485.71%22,730
Nov 4, 20241.411.451.401.401.40-0.64%2,494
Nov 1, 20241.341.461.341.411.41-0.07%5,830
Oct 31, 20241.411.411.411.411.41-1.40%259
Oct 30, 20241.381.481.361.431.43-3.25%4,131
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