Nature Wood Group Limited (NWGL)
NASDAQ: NWGL · Real-Time Price · USD
1.030
-0.010 (-0.96%)
Jul 11, 2025, 4:00 PM - Market closed
Nature Wood Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 1.03 | 1.03 | 0.98 | 1.03 | 1.03 | -0.96% | 50,866 |
| Jul 10, 2025 | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -1.89% | 30,993 |
| Jul 9, 2025 | 1.06 | 1.11 | 1.06 | 1.06 | 1.06 | -0.93% | 31,813 |
| Jul 8, 2025 | 1.12 | 1.12 | 1.05 | 1.07 | 1.07 | 0.94% | 37,092 |
| Jul 7, 2025 | 1.13 | 1.13 | 1.02 | 1.06 | 1.06 | 2.91% | 52,266 |
| Jul 3, 2025 | 1.08 | 1.21 | 1.03 | 1.03 | 1.03 | - | 68,414 |
| Jul 2, 2025 | 1.00 | 1.05 | 0.99 | 1.03 | 1.03 | 4.24% | 43,114 |
| Jul 1, 2025 | 0.96 | 1.01 | 0.93 | 0.99 | 0.99 | 6.02% | 42,782 |
| Jun 30, 2025 | 1.01 | 1.04 | 0.91 | 0.93 | 0.93 | -9.51% | 153,381 |
| Jun 27, 2025 | 1.10 | 1.10 | 1.00 | 1.03 | 1.03 | -7.21% | 106,313 |
| Jun 26, 2025 | 1.38 | 1.40 | 0.95 | 1.11 | 1.11 | -20.14% | 332,466 |
| Jun 25, 2025 | 1.39 | 1.46 | 1.34 | 1.39 | 1.39 | -2.80% | 96,282 |
| Jun 24, 2025 | 1.33 | 1.50 | 1.32 | 1.43 | 1.43 | 5.93% | 367,882 |
| Jun 23, 2025 | 1.42 | 1.50 | 1.35 | 1.35 | 1.35 | -20.59% | 595,067 |
| Jun 20, 2025 | 2.42 | 2.55 | 1.54 | 1.70 | 1.70 | -69.80% | 3,858,191 |
| Jun 18, 2025 | 2.34 | 6.61 | 2.32 | 5.63 | 5.63 | 142.67% | 5,778,640 |
| Jun 17, 2025 | 1.61 | 2.71 | 1.56 | 2.32 | 2.32 | 46.84% | 3,544,097 |
| Jun 16, 2025 | 1.51 | 1.65 | 1.51 | 1.58 | 1.58 | - | 118,558 |
| Jun 13, 2025 | 1.65 | 1.70 | 1.52 | 1.58 | 1.58 | -3.66% | 360,618 |
| Jun 12, 2025 | 1.68 | 1.70 | 1.60 | 1.64 | 1.64 | 1.23% | 104,288 |
| Jun 11, 2025 | 1.67 | 1.69 | 1.58 | 1.62 | 1.62 | -2.41% | 101,489 |
| Jun 10, 2025 | 1.66 | 1.70 | 1.54 | 1.66 | 1.66 | 9.21% | 569,599 |
| Jun 9, 2025 | 1.66 | 1.70 | 1.36 | 1.52 | 1.52 | -6.75% | 351,959 |
| Jun 6, 2025 | 1.68 | 1.68 | 1.59 | 1.63 | 1.63 | 0.62% | 104,584 |
| Jun 5, 2025 | 1.49 | 1.65 | 1.42 | 1.62 | 1.62 | 8.00% | 637,869 |
| Jun 4, 2025 | 1.44 | 1.51 | 1.35 | 1.50 | 1.50 | 7.14% | 285,161 |
| Jun 3, 2025 | 1.50 | 1.60 | 1.40 | 1.40 | 1.40 | -11.39% | 17,015 |
| Jun 2, 2025 | 1.67 | 1.75 | 1.53 | 1.58 | 1.58 | -2.47% | 1,044,634 |
| May 30, 2025 | 1.72 | 1.74 | 1.56 | 1.62 | 1.62 | -1.82% | 101,859 |
| May 29, 2025 | 1.55 | 1.70 | 1.48 | 1.65 | 1.65 | 7.84% | 192,613 |
| May 28, 2025 | 1.50 | 1.66 | 1.34 | 1.53 | 1.53 | 2.00% | 1,045,638 |
| May 27, 2025 | 1.55 | 1.60 | 1.42 | 1.50 | 1.50 | 0.67% | 63,349 |
| May 23, 2025 | 1.69 | 1.75 | 1.35 | 1.49 | 1.49 | -11.83% | 335,078 |
| May 22, 2025 | 1.67 | 1.70 | 1.60 | 1.69 | 1.69 | 4.32% | 127,819 |
| May 21, 2025 | 1.50 | 1.65 | 1.48 | 1.62 | 1.62 | 7.28% | 199,423 |
| May 20, 2025 | 1.31 | 1.55 | 1.31 | 1.51 | 1.51 | 11.03% | 621,204 |
| May 19, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 356 |
| May 16, 2025 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 0.73% | 24,287 |
| May 15, 2025 | 1.30 | 1.38 | 1.28 | 1.37 | 1.37 | 5.38% | 42,859 |
| May 14, 2025 | 1.25 | 1.32 | 1.24 | 1.30 | 1.30 | 3.17% | 91,711 |
| May 13, 2025 | 1.23 | 1.41 | 1.23 | 1.26 | 1.26 | -7.35% | 18,958 |
| May 12, 2025 | 1.27 | 1.41 | 1.27 | 1.36 | 1.36 | -2.16% | 9,573 |
| May 9, 2025 | 1.40 | 1.40 | 1.32 | 1.39 | 1.39 | 2.43% | 1,549 |
| May 8, 2025 | 1.47 | 1.47 | 1.33 | 1.36 | 1.36 | -2.37% | 1,830 |
| May 7, 2025 | 1.37 | 1.56 | 1.25 | 1.39 | 1.39 | -4.79% | 31,240 |
| May 6, 2025 | 1.40 | 1.46 | 1.36 | 1.46 | 1.46 | 8.15% | 5,007 |
| May 5, 2025 | 1.36 | 1.53 | 1.35 | 1.35 | 1.35 | -4.93% | 5,586 |
| May 2, 2025 | 1.52 | 1.54 | 1.38 | 1.42 | 1.42 | -0.70% | 9,563 |
| May 1, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | - | 969 |
| Apr 30, 2025 | 1.39 | 1.50 | 1.36 | 1.43 | 1.43 | 1.42% | 27,221 |