Nature Wood Group Limited (NWGL)
NASDAQ: NWGL · Real-Time Price · USD
1.390
-0.100 (-6.71%)
Nov 20, 2024, 4:00 PM EST - Market closed
Nature Wood Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -5.44% | 1,782 |
| Nov 19, 2024 | 1.53 | 1.53 | 1.35 | 1.47 | 1.47 | -3.92% | 13,827 |
| Nov 18, 2024 | 1.42 | 1.53 | 1.35 | 1.53 | 1.53 | 7.07% | 6,835 |
| Nov 15, 2024 | 1.45 | 1.66 | 1.35 | 1.43 | 1.43 | 3.55% | 3,934 |
| Nov 14, 2024 | 1.46 | 1.46 | 1.38 | 1.38 | 1.38 | -8.61% | 3,934 |
| Nov 13, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 210 |
| Nov 12, 2024 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 2.72% | 351 |
| Nov 11, 2024 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | -0.68% | 2,036 |
| Nov 8, 2024 | 1.43 | 1.59 | 1.43 | 1.48 | 1.48 | -1.99% | 2,436 |
| Nov 7, 2024 | 1.52 | 1.58 | 1.49 | 1.51 | 1.51 | 1.34% | 6,413 |
| Nov 6, 2024 | 1.41 | 1.59 | 1.40 | 1.49 | 1.49 | 0.68% | 7,648 |
| Nov 5, 2024 | 1.45 | 1.50 | 1.35 | 1.48 | 1.48 | 5.71% | 22,730 |
| Nov 4, 2024 | 1.41 | 1.45 | 1.40 | 1.40 | 1.40 | -0.64% | 2,494 |
| Nov 1, 2024 | 1.34 | 1.46 | 1.34 | 1.41 | 1.41 | -0.07% | 5,830 |
| Oct 31, 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | 259 |
| Oct 30, 2024 | 1.38 | 1.48 | 1.36 | 1.43 | 1.43 | -3.25% | 4,131 |
| Oct 29, 2024 | 1.50 | 1.50 | 1.42 | 1.48 | 1.48 | 4.08% | 1,225 |
| Oct 28, 2024 | 1.42 | 1.49 | 1.42 | 1.42 | 1.42 | -4.70% | 1,281 |
| Oct 25, 2024 | 1.52 | 1.65 | 1.46 | 1.49 | 1.49 | -5.70% | 18,497 |
| Oct 24, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.60% | 565 |
| Oct 23, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.32% | 781 |
| Oct 22, 2024 | 1.59 | 1.60 | 1.40 | 1.55 | 1.55 | -2.83% | 4,081 |
| Oct 21, 2024 | 1.45 | 1.59 | 1.45 | 1.59 | 1.59 | 3.92% | 3,605 |
| Oct 18, 2024 | 1.45 | 1.58 | 1.45 | 1.53 | 1.53 | 1.32% | 2,572 |
| Oct 17, 2024 | 1.45 | 1.61 | 1.45 | 1.51 | 1.51 | -6.39% | 2,580 |
| Oct 16, 2024 | 1.54 | 1.61 | 1.53 | 1.61 | 1.61 | 4.74% | 2,399 |
| Oct 15, 2024 | 1.51 | 1.62 | 1.51 | 1.54 | 1.54 | -5.52% | 2,148 |
| Oct 14, 2024 | 1.56 | 1.68 | 1.43 | 1.63 | 1.63 | 8.67% | 2,503 |
| Oct 11, 2024 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 1,637 |
| Oct 10, 2024 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | - | 1,097 |
| Oct 9, 2024 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -5.06% | 908 |
| Oct 8, 2024 | 1.50 | 1.58 | 1.41 | 1.58 | 1.58 | -1.86% | 1,666 |
| Oct 7, 2024 | 1.70 | 1.70 | 1.60 | 1.61 | 1.61 | - | 5,801 |
| Oct 4, 2024 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 1.77% | 2,013 |
| Oct 3, 2024 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -1.43% | 1,605 |
| Oct 2, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.25% | 355 |
| Oct 1, 2024 | 1.60 | 1.68 | 1.59 | 1.60 | 1.60 | 2.50% | 1,997 |
| Sep 30, 2024 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | 0.77% | 1,727 |
| Sep 27, 2024 | 1.57 | 1.67 | 1.55 | 1.55 | 1.55 | -1.27% | 4,666 |
| Sep 26, 2024 | 1.50 | 1.80 | 1.50 | 1.57 | 1.57 | 1.62% | 19,291 |
| Sep 25, 2024 | 1.55 | 1.92 | 1.46 | 1.55 | 1.55 | 4.39% | 128,894 |
| Sep 24, 2024 | 1.52 | 1.84 | 1.44 | 1.48 | 1.48 | -0.13% | 41,022 |
| Sep 23, 2024 | 1.53 | 1.53 | 1.45 | 1.48 | 1.48 | 1.51% | 2,821 |
| Sep 20, 2024 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 2.03% | 2,339 |
| Sep 19, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.96% | 1,088 |
| Sep 18, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.07% | 549 |
| Sep 17, 2024 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 3.12% | 697 |
| Sep 16, 2024 | 1.31 | 1.47 | 1.31 | 1.44 | 1.44 | -1.10% | 2,534 |
| Sep 13, 2024 | 1.39 | 1.46 | 1.39 | 1.46 | 1.46 | - | 1,455 |
| Sep 12, 2024 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 5.80% | 1,008 |
| Sep 11, 2024 | 1.33 | 1.40 | 1.33 | 1.38 | 1.38 | 4.94% | 1,869 |
| Sep 10, 2024 | 1.32 | 1.34 | 1.25 | 1.32 | 1.32 | 1.15% | 5,500 |
| Sep 9, 2024 | 1.49 | 1.49 | 1.24 | 1.30 | 1.30 | -13.28% | 4,559 |
| Sep 6, 2024 | 1.44 | 1.50 | 1.36 | 1.50 | 1.50 | 0.60% | 2,257 |
| Sep 5, 2024 | 1.49 | 1.50 | 1.46 | 1.49 | 1.49 | -0.67% | 2,400 |
| Sep 4, 2024 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 1,373 |
| Sep 3, 2024 | 1.50 | 1.56 | 1.50 | 1.53 | 1.53 | -2.55% | 7,850 |
| Aug 30, 2024 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | - | 2,002 |
| Aug 29, 2024 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | -1.57% | 2,075 |
| Aug 28, 2024 | 1.57 | 1.64 | 1.57 | 1.60 | 1.60 | -0.37% | 1,445 |
| Aug 27, 2024 | 1.58 | 1.66 | 1.58 | 1.60 | 1.60 | -2.97% | 2,572 |
| Aug 26, 2024 | 1.74 | 1.74 | 1.64 | 1.65 | 1.65 | 2.48% | 3,220 |
| Aug 23, 2024 | 1.65 | 1.65 | 1.58 | 1.61 | 1.61 | 1.90% | 2,288 |
| Aug 22, 2024 | 1.55 | 1.62 | 1.55 | 1.58 | 1.58 | -1.25% | 2,745 |
| Aug 21, 2024 | 1.60 | 1.67 | 1.60 | 1.60 | 1.60 | 0.50% | 1,529 |
| Aug 20, 2024 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 1.40% | 1,034 |
| Aug 19, 2024 | 1.59 | 1.60 | 1.52 | 1.57 | 1.57 | 2.61% | 5,179 |
| Aug 16, 2024 | 1.51 | 1.57 | 1.51 | 1.53 | 1.53 | 0.66% | 4,122 |
| Aug 15, 2024 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 4.83% | 4,536 |
| Aug 14, 2024 | 1.57 | 1.57 | 1.45 | 1.45 | 1.45 | -7.94% | 13,171 |
| Aug 13, 2024 | 1.64 | 1.64 | 1.56 | 1.58 | 1.58 | -5.12% | 5,006 |
| Aug 12, 2024 | 1.52 | 1.67 | 1.52 | 1.66 | 1.66 | -4.49% | 6,905 |
| Aug 9, 2024 | 1.80 | 1.80 | 1.74 | 1.74 | 1.74 | -3.55% | 1,326 |
| Aug 8, 2024 | 1.82 | 1.83 | 1.74 | 1.80 | 1.80 | 1.24% | 4,261 |
| Aug 7, 2024 | 1.71 | 1.79 | 1.71 | 1.78 | 1.78 | 0.06% | 4,150 |
| Aug 6, 2024 | 1.77 | 1.80 | 1.74 | 1.78 | 1.78 | 0.51% | 3,265 |
| Aug 5, 2024 | 1.75 | 1.77 | 1.45 | 1.77 | 1.77 | -0.17% | 70,637 |
| Aug 2, 2024 | 1.87 | 1.87 | 1.75 | 1.77 | 1.77 | -0.39% | 6,882 |
| Aug 1, 2024 | 1.92 | 1.93 | 1.76 | 1.78 | 1.78 | -5.87% | 15,823 |
| Jul 31, 2024 | 1.97 | 2.03 | 1.80 | 1.89 | 1.89 | -1.51% | 47,714 |
| Jul 30, 2024 | 1.94 | 1.94 | 1.83 | 1.92 | 1.92 | 3.78% | 10,917 |
| Jul 29, 2024 | 2.16 | 2.18 | 1.85 | 1.85 | 1.85 | -13.95% | 54,142 |
| Jul 26, 2024 | 2.08 | 2.39 | 2.03 | 2.15 | 2.15 | -5.33% | 33,828 |
| Jul 25, 2024 | 2.26 | 2.33 | 2.26 | 2.27 | 2.27 | 0.93% | 20,844 |
| Jul 24, 2024 | 2.22 | 2.31 | 2.21 | 2.25 | 2.25 | -2.60% | 6,667 |
| Jul 23, 2024 | 2.23 | 2.39 | 2.21 | 2.31 | 2.31 | -4.15% | 43,365 |
| Jul 22, 2024 | 2.60 | 2.70 | 1.70 | 2.41 | 2.41 | -2.82% | 104,486 |
| Jul 19, 2024 | 2.98 | 2.98 | 2.48 | 2.48 | 2.48 | -16.05% | 52,234 |
| Jul 18, 2024 | 3.05 | 3.09 | 2.62 | 2.95 | 2.95 | 1.16% | 166,343 |
| Jul 17, 2024 | 2.78 | 2.94 | 2.76 | 2.92 | 2.92 | -5.50% | 17,988 |
| Jul 16, 2024 | 3.22 | 3.22 | 2.94 | 3.09 | 3.09 | -2.83% | 19,466 |
| Jul 15, 2024 | 3.26 | 3.26 | 2.80 | 3.18 | 3.18 | -1.55% | 127,089 |
| Jul 12, 2024 | 3.19 | 3.37 | 3.05 | 3.23 | 3.23 | 1.57% | 290,067 |
| Jul 11, 2024 | 2.81 | 3.18 | 2.60 | 3.18 | 3.18 | 13.57% | 118,829 |
| Jul 10, 2024 | 2.38 | 2.82 | 2.38 | 2.80 | 2.80 | 16.18% | 74,293 |
| Jul 9, 2024 | 2.26 | 2.54 | 2.25 | 2.41 | 2.41 | 9.55% | 59,927 |
| Jul 8, 2024 | 1.99 | 2.32 | 1.87 | 2.20 | 2.20 | 10.55% | 69,017 |
| Jul 5, 2024 | 1.61 | 2.14 | 1.61 | 1.99 | 1.99 | 22.09% | 105,593 |
| Jul 3, 2024 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | 1.24% | 4,754 |
| Jul 2, 2024 | 1.75 | 1.75 | 1.59 | 1.61 | 1.61 | -4.73% | 8,263 |