Nature Wood Group Limited (NWGL)
NASDAQ: NWGL · Real-Time Price · USD
1.370
-0.010 (-0.72%)
At close: Sep 12, 2025, 4:00 PM EDT
1.320
-0.050 (-3.65%)
After-hours: Sep 12, 2025, 4:44 PM EDT
Nature Wood Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.33 | 1.37 | 1.27 | 1.32 | 1.32 | -4.35% | 33,793 |
| Sep 11, 2025 | 1.24 | 1.45 | 1.22 | 1.38 | 1.38 | 6.15% | 116,407 |
| Sep 10, 2025 | 1.26 | 1.37 | 1.25 | 1.30 | 1.30 | 4.84% | 48,635 |
| Sep 9, 2025 | 1.18 | 1.30 | 1.16 | 1.24 | 1.24 | 2.48% | 39,715 |
| Sep 8, 2025 | 1.25 | 1.27 | 1.20 | 1.21 | 1.21 | -4.35% | 27,580 |
| Sep 5, 2025 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | -2.69% | 32,581 |
| Sep 4, 2025 | 1.30 | 1.30 | 1.18 | 1.30 | 1.30 | 2.36% | 79,995 |
| Sep 3, 2025 | 1.20 | 1.50 | 1.05 | 1.27 | 1.27 | 23.30% | 1,507,152 |
| Sep 2, 2025 | 1.33 | 1.40 | 1.00 | 1.03 | 1.03 | -25.36% | 222,514 |
| Aug 29, 2025 | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | -2.13% | 4,194 |
| Aug 28, 2025 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 0.36% | 6,068 |
| Aug 27, 2025 | 1.45 | 1.45 | 1.32 | 1.41 | 1.41 | 4.23% | 15,045 |
| Aug 26, 2025 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | -0.88% | 4,227 |
| Aug 25, 2025 | 1.35 | 1.38 | 1.30 | 1.36 | 1.36 | -2.86% | 14,947 |
| Aug 22, 2025 | 1.41 | 1.41 | 1.35 | 1.40 | 1.40 | -0.71% | 28,514 |
| Aug 21, 2025 | 1.32 | 1.43 | 1.32 | 1.41 | 1.41 | 7.63% | 17,908 |
| Aug 20, 2025 | 1.38 | 1.44 | 1.27 | 1.31 | 1.31 | -2.24% | 15,858 |
| Aug 19, 2025 | 1.40 | 1.40 | 1.28 | 1.34 | 1.34 | -3.60% | 12,526 |
| Aug 18, 2025 | 1.30 | 1.47 | 1.16 | 1.39 | 1.39 | 11.20% | 92,096 |
| Aug 15, 2025 | 1.22 | 1.32 | 1.18 | 1.25 | 1.25 | 2.29% | 31,098 |
| Aug 14, 2025 | 1.19 | 1.25 | 1.16 | 1.22 | 1.22 | 2.69% | 50,654 |
| Aug 13, 2025 | 1.23 | 1.23 | 1.14 | 1.19 | 1.19 | 0.76% | 35,293 |
| Aug 12, 2025 | 1.13 | 1.18 | 1.09 | 1.18 | 1.18 | 3.60% | 28,964 |
| Aug 11, 2025 | 1.13 | 1.15 | 1.09 | 1.14 | 1.14 | 2.06% | 10,404 |
| Aug 8, 2025 | 1.14 | 1.14 | 1.05 | 1.12 | 1.12 | 1.55% | 24,033 |
| Aug 7, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | -0.45% | 16,006 |
| Aug 6, 2025 | 1.03 | 1.15 | 1.03 | 1.11 | 1.11 | -1.34% | 9,345 |
| Aug 5, 2025 | 1.11 | 1.15 | 1.02 | 1.12 | 1.12 | 1.73% | 16,352 |
| Aug 4, 2025 | 1.05 | 1.16 | 1.04 | 1.10 | 1.10 | 2.90% | 58,322 |
| Aug 1, 2025 | 1.02 | 1.07 | 1.00 | 1.07 | 1.07 | - | 60,140 |
| Jul 31, 2025 | 1.01 | 1.08 | 1.01 | 1.07 | 1.07 | - | 29,014 |
| Jul 30, 2025 | 1.03 | 1.07 | 1.02 | 1.07 | 1.07 | 2.59% | 39,220 |
| Jul 29, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 1.26% | 96,936 |
| Jul 28, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 16,853 |
| Jul 25, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 21,195 |
| Jul 24, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 13,361 |
| Jul 23, 2025 | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | 1.96% | 17,565 |
| Jul 22, 2025 | 1.03 | 1.08 | 1.02 | 1.02 | 1.02 | - | 14,595 |
| Jul 21, 2025 | 1.05 | 1.07 | 1.01 | 1.02 | 1.02 | - | 132,247 |
| Jul 18, 2025 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | -1.45% | 14,248 |
| Jul 17, 2025 | 1.03 | 1.05 | 1.00 | 1.04 | 1.04 | 2.48% | 16,606 |
| Jul 16, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | - | 51,987 |
| Jul 15, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 26,957 |
| Jul 14, 2025 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -0.97% | 39,658 |
| Jul 11, 2025 | 1.03 | 1.03 | 0.98 | 1.03 | 1.03 | -0.96% | 53,338 |
| 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 |