Nature Wood Group Limited (NWGL)
NASDAQ: NWGL · Real-Time Price · USD
1.220
+0.030 (2.52%)
Aug 14, 2025, 2:56 PM - Market open
Nature Wood Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.18 | 1.20 | 1.14 | 1.28 | - | 7.56% | 204 |
| 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 |
| 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 |