Nature Wood Group Limited (NWGL)
NASDAQ: NWGL · Real-Time Price · USD
1.245
-0.095 (-7.09%)
Mar 28, 2025, 4:00 PM EDT - Market open

Nature Wood Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20251.341.341.211.251.25-7.09%19,179
Mar 27, 20251.261.351.261.341.340.75%31,461
Mar 26, 20251.371.431.251.331.330.68%5,497
Mar 25, 20251.201.371.201.321.32-1.42%13,602
Mar 24, 20251.301.351.301.341.340.75%9,942
Mar 21, 20251.401.411.301.331.33-6.99%13,543
Mar 20, 20251.401.431.311.431.430.70%25,459
Mar 19, 20251.441.491.421.421.42-2.07%13,335
Mar 18, 20251.451.501.351.451.453.57%200,345
Mar 17, 20251.591.601.391.401.40-11.39%85,275
Mar 14, 20251.711.801.571.581.58-4.24%35,198
Mar 13, 20251.741.851.611.651.65-4.07%271,161
Mar 12, 20251.761.821.471.721.72-1.71%385,378
Mar 11, 20251.671.821.511.751.753.55%527,116
Mar 10, 20251.511.791.511.691.699.74%162,203
Mar 7, 20251.671.751.501.541.54-11.49%98,266
Mar 6, 20251.621.891.571.741.744.19%512,671
Mar 5, 20251.301.731.251.671.6725.56%265,646
Mar 4, 20251.191.481.191.331.332.31%56,158
Mar 3, 20251.251.431.201.301.30-3.70%57,704
Feb 28, 20251.161.401.161.351.357.14%2,041
Feb 27, 20251.311.351.151.261.26-8.03%14,401
Feb 26, 20251.371.371.371.371.37-283
Feb 25, 20251.371.371.371.371.37-5,169
Feb 24, 20251.351.371.351.371.370.37%7,797
Feb 21, 20251.401.481.301.371.37-0.73%2,403
Feb 20, 20251.411.411.371.381.380.36%825
Feb 19, 20251.381.431.321.371.37-3.52%2,479
Feb 18, 20251.431.431.341.421.42-1.32%1,476
Feb 14, 20251.341.451.321.441.44-3.10%3,980
Feb 13, 20251.471.511.461.491.49-1.66%4,707
Feb 12, 20251.471.541.391.511.51-1.95%2,457
Feb 11, 20251.531.571.531.541.540.65%2,461
Feb 10, 20251.551.591.481.531.532.00%7,754
Feb 7, 20251.411.541.371.501.5010.29%14,638
Feb 6, 20251.281.361.271.361.367.34%4,538
Feb 5, 20251.211.361.211.271.27-3.28%3,131
Feb 4, 20251.311.311.311.311.31-112
Feb 3, 20251.281.311.271.311.312.34%3,444
Jan 31, 20251.241.281.241.281.281.03%5,084
Jan 30, 20251.281.311.251.271.271.36%12,426
Jan 29, 20251.261.261.251.251.25-1.57%1,576
Jan 28, 20251.281.311.271.271.27-4.51%7,665
Jan 27, 20251.281.331.191.331.335.56%27,100
Jan 24, 20251.271.281.261.261.26-0.79%854
Jan 23, 20251.231.271.231.271.27-3.05%3,699
Jan 22, 20251.281.311.251.311.310.77%5,163
Jan 21, 20251.261.321.211.301.300.39%16,297
Jan 17, 20251.321.321.261.301.30-3.36%11,109
Jan 16, 20251.201.351.161.341.3411.67%40,501