Skip to main content
Nature Wood Group Limited (NWGL)
NASDAQ: NWGL · Real-Time Price · USD
1.250
-0.010 (-0.79%)
Dec 20, 2024, 4:00 PM EST - Market closed

Nature Wood Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.301.301.251.251.25-3.85%1,703
Dec 19, 20241.361.361.281.301.30-1.14%2,220
Dec 18, 20241.251.321.251.321.32-1.87%5,133
Dec 17, 20241.341.341.341.341.34-131
Dec 16, 20241.241.341.241.341.34-5,740
Dec 13, 20241.281.341.271.341.345.51%1,446
Dec 12, 20241.221.301.221.271.271.60%2,294
Dec 11, 20241.311.311.241.251.25-9.02%1,622
Dec 10, 20241.371.371.361.371.374.73%1,116
Dec 9, 20241.201.401.201.311.31-0.61%6,444
Dec 6, 20241.371.371.241.321.32-5.71%11,211
Dec 5, 20241.371.401.331.401.402.19%2,675
Dec 4, 20241.361.431.351.371.37-5.52%3,292
Dec 3, 20241.381.451.381.451.452.11%3,416
Dec 2, 20241.421.421.381.421.424.41%1,808
Nov 29, 20241.411.411.351.361.36-3.55%1,134
Nov 27, 20241.421.421.391.411.41-0.35%1,880
Nov 26, 20241.371.451.371.421.423.28%485
Nov 25, 20241.401.401.371.371.37-3.11%8,716
Nov 22, 20241.391.431.351.411.410.86%2,992
Nov 21, 20241.481.501.391.401.400.86%1,328
Nov 20, 20241.401.401.391.391.39-5.44%1,782
Nov 19, 20241.531.531.351.471.47-3.92%13,827
Nov 18, 20241.421.531.351.531.537.07%6,835
Nov 15, 20241.451.661.351.431.433.55%3,934
Nov 14, 20241.461.461.381.381.38-8.61%3,934
Nov 13, 20241.511.511.511.511.51-210
Nov 12, 20241.501.511.501.511.512.72%351
Nov 11, 20241.501.511.471.471.47-0.68%2,036
Nov 8, 20241.431.591.431.481.48-1.99%2,436
Nov 7, 20241.521.581.491.511.511.34%6,413
Nov 6, 20241.411.591.401.491.490.68%7,648
Nov 5, 20241.451.501.351.481.485.71%22,730
Nov 4, 20241.411.451.401.401.40-0.64%2,494
Nov 1, 20241.341.461.341.411.41-0.07%5,830
Oct 31, 20241.411.411.411.411.41-1.40%259
Oct 30, 20241.381.481.361.431.43-3.25%4,131
Oct 29, 20241.501.501.421.481.484.08%1,225
Oct 28, 20241.421.491.421.421.42-4.70%1,281
Oct 25, 20241.521.651.461.491.49-5.70%18,497
Oct 24, 20241.581.581.581.581.582.60%565
Oct 23, 20241.541.541.541.541.54-0.32%781
Oct 22, 20241.591.601.401.551.55-2.83%4,081
Oct 21, 20241.451.591.451.591.593.92%3,605
Oct 18, 20241.451.581.451.531.531.32%2,572
Oct 17, 20241.451.611.451.511.51-6.39%2,580
Oct 16, 20241.541.611.531.611.614.74%2,399
Oct 15, 20241.511.621.511.541.54-5.52%2,148
Oct 14, 20241.561.681.431.631.638.67%2,503
Oct 11, 20241.511.511.501.501.50-1,637
Oct 10, 20241.521.521.501.501.50-1,097
Oct 9, 20241.541.541.501.501.50-5.06%908
Oct 8, 20241.501.581.411.581.58-1.86%1,666
Oct 7, 20241.701.701.601.611.61-5,801
Oct 4, 20241.591.621.591.611.611.77%2,013
Oct 3, 20241.601.611.581.581.58-1.43%1,605
Oct 2, 20241.611.611.611.611.610.25%355
Oct 1, 20241.601.681.591.601.602.50%1,997
Sep 30, 20241.621.621.561.561.560.77%1,727
Sep 27, 20241.571.671.551.551.55-1.27%4,666
Sep 26, 20241.501.801.501.571.571.62%19,291
Sep 25, 20241.551.921.461.551.554.39%128,894
Sep 24, 20241.521.841.441.481.48-0.13%41,022
Sep 23, 20241.531.531.451.481.481.51%2,821
Sep 20, 20241.451.461.451.461.462.03%2,339
Sep 19, 20241.431.431.431.431.43-3.96%1,088
Sep 18, 20241.491.491.491.491.490.07%549
Sep 17, 20241.441.491.441.491.493.12%697
Sep 16, 20241.311.471.311.441.44-1.10%2,534
Sep 13, 20241.391.461.391.461.46-1,455
Sep 12, 20241.421.461.421.461.465.80%1,008
Sep 11, 20241.331.401.331.381.384.94%1,869
Sep 10, 20241.321.341.251.321.321.15%5,500
Sep 9, 20241.491.491.241.301.30-13.28%4,559
Sep 6, 20241.441.501.361.501.500.60%2,257
Sep 5, 20241.491.501.461.491.49-0.67%2,400
Sep 4, 20241.511.531.501.501.50-1.96%1,373
Sep 3, 20241.501.561.501.531.53-2.55%7,850
Aug 30, 20241.621.621.571.571.57-2,002
Aug 29, 20241.521.571.521.571.57-1.57%2,075
Aug 28, 20241.571.641.571.601.60-0.37%1,445
Aug 27, 20241.581.661.581.601.60-2.97%2,572
Aug 26, 20241.741.741.641.651.652.48%3,220
Aug 23, 20241.651.651.581.611.611.90%2,288
Aug 22, 20241.551.621.551.581.58-1.25%2,745
Aug 21, 20241.601.671.601.601.600.50%1,529
Aug 20, 20241.581.601.581.591.591.40%1,034
Aug 19, 20241.591.601.521.571.572.61%5,179
Aug 16, 20241.511.571.511.531.530.66%4,122
Aug 15, 20241.461.521.461.521.524.83%4,536
Aug 14, 20241.571.571.451.451.45-7.94%13,171
Aug 13, 20241.641.641.561.581.58-5.12%5,006
Aug 12, 20241.521.671.521.661.66-4.49%6,905
Aug 9, 20241.801.801.741.741.74-3.55%1,326
Aug 8, 20241.821.831.741.801.801.24%4,261
Aug 7, 20241.711.791.711.781.780.06%4,150
Aug 6, 20241.771.801.741.781.780.51%3,265
Aug 5, 20241.751.771.451.771.77-0.17%70,637
Aug 2, 20241.871.871.751.771.77-0.39%6,882
Aug 1, 20241.921.931.761.781.78-5.87%15,823