UK markets open in 1 hour 50 minutes

Nature Wood Group Limited (NWGL)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.7100-0.0100 (-0.58%)
At close: 04:00PM EDT
1.7000 -0.01 (-0.58%)
After hours: 07:08PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20241.79001.79001.71001.71001.710010,300
24 Jun 20241.75001.82401.70001.72501.725012,200
21 Jun 20241.87001.91001.71001.76001.760040,600
20 Jun 20241.88001.95001.84501.88001.880017,500
18 Jun 20241.96001.96001.91501.93001.93003,300
17 Jun 20241.99001.99001.91001.96001.960011,200
14 Jun 20242.04102.05001.96001.99001.99007,600
13 Jun 20242.04002.05402.03002.03002.03004,900
12 Jun 20242.08702.08701.97002.08002.080011,500
11 Jun 20242.04002.09001.90002.09002.090012,700
10 Jun 20242.02002.22001.94702.09002.090035,300
07 Jun 20242.09002.10002.00002.04002.040019,700
06 Jun 20242.23002.23002.13002.13002.13009,900
05 Jun 20242.23202.23202.11002.14002.140018,200
04 Jun 20242.17202.28002.17002.19002.190015,900
03 Jun 20242.33002.33002.10002.24002.240016,200
31 May 20242.25002.27002.22002.26002.260015,800
30 May 20242.51002.59002.08002.24002.240087,100
29 May 20242.48002.58002.41202.48002.480012,900
28 May 20242.52002.58002.48002.49002.490013,200
24 May 20242.43002.51002.43002.49002.490010,000
23 May 20242.60002.60002.40002.47002.470018,200
22 May 20242.52002.60902.50002.50002.500011,600
21 May 20242.56002.66702.46002.61402.614022,800
20 May 20242.70002.81002.40002.64002.640073,800
17 May 20242.71002.71002.55002.57002.570031,100
16 May 20242.64002.74002.61002.61002.610023,200
15 May 20242.73702.85902.63002.68002.680097,100
14 May 20242.90002.90002.77502.83002.830026,300
13 May 20242.96002.98402.86002.90002.900032,300
10 May 20242.63002.95002.61002.84002.840084,000
09 May 20242.69002.73002.56002.63002.630035,700
08 May 20242.65002.68002.57002.61002.610031,700
07 May 20242.62002.78002.55002.61002.610070,400
06 May 20242.99003.05002.63002.70002.7000227,900
03 May 20242.91003.16002.91002.99502.9950152,400
02 May 20243.45003.56003.02003.05003.0500207,500
01 May 20243.79003.85003.37003.58003.5800182,800
30 Apr 20243.94004.20003.75003.75003.7500219,900
29 Apr 20244.45004.62003.84003.94003.9400656,000
26 Apr 202414.500014.50004.16005.04505.04502,479,800
25 Apr 202415.770017.210015.672016.850016.850046,900
24 Apr 202415.030015.600015.000015.590015.590036,600
23 Apr 202414.760015.660014.600014.820014.820080,600
22 Apr 202414.880015.175014.510014.740014.740069,500
19 Apr 202414.720014.940014.340014.910014.910073,800
18 Apr 202415.000015.000014.000014.800014.800073,800
17 Apr 202415.000015.229014.670015.200015.200067,500
16 Apr 202414.870015.030014.540014.900014.900083,500
15 Apr 202414.760014.874014.210014.560014.560082,500
12 Apr 202414.890015.020014.600014.790014.790077,200
11 Apr 202414.810014.990014.620014.850014.850071,700
10 Apr 202414.850015.550014.700014.990014.990087,000
09 Apr 202415.050015.580014.620015.020015.020075,000
08 Apr 202415.000015.350014.550015.000015.000076,000
05 Apr 202414.950015.300014.620014.900014.900071,700
04 Apr 202414.540015.200014.320014.810014.810073,200
03 Apr 202414.500015.290014.500014.600014.600072,300
02 Apr 202414.782015.930014.240015.150015.150063,500
01 Apr 202415.040015.705014.260014.900014.900036,200
28 Mar 202414.320014.720014.252014.720014.720015,700
27 Mar 202414.740015.280013.238014.250014.250020,000
26 Mar 202415.980015.980014.300014.680014.680010,100
25 Mar 202414.399014.985014.170014.985014.98502,900
22 Mar 202413.430014.455013.070014.000014.00002,800
21 Mar 202413.605014.100013.600014.100014.10002,200
20 Mar 202412.140013.500012.125013.500013.50008,600
19 Mar 202411.890012.004011.450012.004012.00404,700
18 Mar 202412.150012.150011.720011.920011.92002,300
15 Mar 202412.360012.400012.000012.160012.16001,200
14 Mar 202412.010012.800011.890012.400012.40002,800
13 Mar 202412.323012.340012.000012.100012.10004,500
12 Mar 202412.660014.000011.290011.816011.816023,200
11 Mar 202410.850012.250010.850012.000012.000010,200
08 Mar 202412.000012.200010.390011.244011.244040,900
07 Mar 202418.450018.45008.780011.740011.7400139,800
06 Mar 202419.210019.210015.325018.450018.450026,800
05 Mar 202418.780019.497017.500018.765018.765032,600
04 Mar 202417.620019.580017.620019.000019.000017,200
01 Mar 202420.000021.967016.990016.990016.990015,000
29 Feb 202415.870020.998015.870019.270019.270049,500
28 Feb 202415.690015.862014.890015.862015.86209,800
27 Feb 202416.340016.340015.560015.560015.56009,400
26 Feb 202415.900016.548015.231016.336016.33608,600
23 Feb 202414.180015.900013.730015.900015.900016,300
22 Feb 202413.600015.000013.420014.000014.000015,900
21 Feb 202413.130013.900012.650013.900013.900011,400
20 Feb 202413.225013.440012.610013.440013.440012,200
16 Feb 202412.940013.460012.665013.060013.060017,800
15 Feb 202411.390014.390011.250012.870012.870024,700
14 Feb 202411.240011.570010.900010.900010.900011,000
13 Feb 20249.680011.51009.680011.400011.400018,500
12 Feb 20249.630010.36009.332010.190010.190018,100
09 Feb 20248.86009.59008.20009.59009.59009,600
08 Feb 20248.700010.14008.700010.140010.14009,900
07 Feb 20248.65008.85808.65008.80008.80006,500
06 Feb 20248.61008.88008.61008.76008.76005,300
05 Feb 20248.79009.10008.68009.10009.100031,800
02 Feb 20248.66008.80008.58008.80008.800033,800
01 Feb 20248.56009.07008.50008.64008.640011,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...