Nature Wood Group Limited (NWGL)
NASDAQ: NWGL · Real-Time Price · USD
1.500
+0.100 (7.14%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Nature Wood Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 1.36 | 1.65 | 1.35 | 1.49 | 1.49 | 6.43% | 49,141 |
| Apr 25, 2025 | 1.32 | 1.41 | 1.32 | 1.40 | 1.40 | -1.41% | 8,287 |
| Apr 24, 2025 | 1.29 | 1.43 | 1.24 | 1.42 | 1.42 | 10.08% | 5,313 |
| Apr 23, 2025 | 1.43 | 1.43 | 1.29 | 1.29 | 1.29 | -7.19% | 2,206 |
| Apr 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 321 |
| Apr 21, 2025 | 1.41 | 1.42 | 1.30 | 1.39 | 1.39 | 4.51% | 1,795 |
| Apr 17, 2025 | 1.31 | 1.33 | 1.28 | 1.33 | 1.33 | -2.21% | 4,586 |
| Apr 16, 2025 | 1.31 | 1.42 | 1.29 | 1.36 | 1.36 | -4.23% | 15,535 |
| Apr 15, 2025 | 1.28 | 1.42 | 1.28 | 1.42 | 1.42 | 3.80% | 10,292 |
| Apr 14, 2025 | 1.32 | 1.41 | 1.32 | 1.37 | 1.37 | -4.34% | 12,359 |
| Apr 11, 2025 | 1.40 | 1.49 | 1.30 | 1.43 | 1.43 | 2.14% | 7,464 |
| Apr 10, 2025 | 1.51 | 1.51 | 1.33 | 1.40 | 1.40 | -2.78% | 48,758 |
| Apr 9, 2025 | 1.29 | 1.60 | 1.24 | 1.44 | 1.44 | 4.35% | 281,892 |
| Apr 8, 2025 | 1.23 | 1.51 | 1.19 | 1.38 | 1.38 | 13.58% | 1,095,101 |
| Apr 7, 2025 | 1.25 | 1.31 | 1.16 | 1.22 | 1.22 | -5.81% | 47,356 |
| Apr 4, 2025 | 1.31 | 1.32 | 1.26 | 1.29 | 1.29 | 2.38% | 2,518 |
| Apr 3, 2025 | 1.19 | 1.38 | 1.19 | 1.26 | 1.26 | -4.55% | 12,605 |
| Apr 2, 2025 | 1.35 | 1.38 | 1.27 | 1.32 | 1.32 | -2.87% | 6,730 |
| Apr 1, 2025 | 1.31 | 1.45 | 1.26 | 1.36 | 1.36 | 3.74% | 22,652 |
| Mar 31, 2025 | 1.24 | 1.43 | 1.15 | 1.31 | 1.31 | 5.22% | 248,976 |
| Mar 28, 2025 | 1.34 | 1.34 | 1.21 | 1.25 | 1.25 | -7.09% | 19,179 |
| Mar 27, 2025 | 1.26 | 1.35 | 1.26 | 1.34 | 1.34 | 0.75% | 31,461 |
| Mar 26, 2025 | 1.37 | 1.43 | 1.25 | 1.33 | 1.33 | 0.68% | 5,497 |
| Mar 25, 2025 | 1.20 | 1.37 | 1.20 | 1.32 | 1.32 | -1.42% | 13,602 |
| Mar 24, 2025 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 0.75% | 9,942 |
| Mar 21, 2025 | 1.40 | 1.41 | 1.30 | 1.33 | 1.33 | -6.99% | 13,543 |
| Mar 20, 2025 | 1.40 | 1.43 | 1.31 | 1.43 | 1.43 | 0.70% | 25,459 |
| Mar 19, 2025 | 1.44 | 1.49 | 1.42 | 1.42 | 1.42 | -2.07% | 13,335 |
| Mar 18, 2025 | 1.45 | 1.50 | 1.35 | 1.45 | 1.45 | 3.57% | 200,345 |
| Mar 17, 2025 | 1.59 | 1.60 | 1.39 | 1.40 | 1.40 | -11.39% | 85,275 |
| Mar 14, 2025 | 1.71 | 1.80 | 1.57 | 1.58 | 1.58 | -4.24% | 35,198 |
| Mar 13, 2025 | 1.74 | 1.85 | 1.61 | 1.65 | 1.65 | -4.07% | 271,161 |
| Mar 12, 2025 | 1.76 | 1.82 | 1.47 | 1.72 | 1.72 | -1.71% | 385,378 |
| Mar 11, 2025 | 1.67 | 1.82 | 1.51 | 1.75 | 1.75 | 3.55% | 527,116 |
| Mar 10, 2025 | 1.51 | 1.79 | 1.51 | 1.69 | 1.69 | 9.74% | 162,203 |
| Mar 7, 2025 | 1.67 | 1.75 | 1.50 | 1.54 | 1.54 | -11.49% | 98,266 |
| Mar 6, 2025 | 1.62 | 1.89 | 1.57 | 1.74 | 1.74 | 4.19% | 512,671 |
| Mar 5, 2025 | 1.30 | 1.73 | 1.25 | 1.67 | 1.67 | 25.56% | 265,646 |
| Mar 4, 2025 | 1.19 | 1.48 | 1.19 | 1.33 | 1.33 | 2.31% | 56,158 |
| Mar 3, 2025 | 1.25 | 1.43 | 1.20 | 1.30 | 1.30 | -3.70% | 57,704 |
| Feb 28, 2025 | 1.16 | 1.40 | 1.16 | 1.35 | 1.35 | 7.14% | 2,041 |
| Feb 27, 2025 | 1.31 | 1.35 | 1.15 | 1.26 | 1.26 | -8.03% | 14,401 |
| Feb 26, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 283 |
| Feb 25, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 5,169 |
| Feb 24, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.37% | 7,797 |
| Feb 21, 2025 | 1.40 | 1.48 | 1.30 | 1.37 | 1.37 | -0.73% | 2,403 |
| Feb 20, 2025 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | 0.36% | 825 |
| Feb 19, 2025 | 1.38 | 1.43 | 1.32 | 1.37 | 1.37 | -3.52% | 2,479 |
| Feb 18, 2025 | 1.43 | 1.43 | 1.34 | 1.42 | 1.42 | -1.32% | 1,476 |
| Feb 14, 2025 | 1.34 | 1.45 | 1.32 | 1.44 | 1.44 | -3.10% | 3,980 |