The North West Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	48.25	48.29	47.50	48.10	48.10	-0.50%	315,500
Jun 26, 2025	49.16	49.16	48.16	48.34	47.94	-1.55%	156,526
Jun 25, 2025	49.38	49.38	48.50	49.10	48.69	0.02%	159,636
Jun 24, 2025	48.88	49.40	48.47	49.09	48.68	0.88%	100,021
Jun 23, 2025	48.55	48.86	48.45	48.66	48.26	0.08%	74,100
Jun 20, 2025	49.02	49.24	48.55	48.62	48.22	-1.50%	289,100
Jun 19, 2025	49.86	49.86	49.05	49.36	48.95	-0.16%	94,200
Jun 18, 2025	49.57	49.96	49.35	49.44	49.03	-0.80%	106,400
Jun 17, 2025	49.70	50.03	49.48	49.84	49.43	0.69%	101,615
Jun 16, 2025	50.22	50.38	49.41	49.50	49.09	-0.90%	170,200
Jun 13, 2025	50.36	50.68	49.73	49.95	49.54	-0.66%	170,028
Jun 12, 2025	51.97	52.05	50.09	50.28	49.86	-3.31%	190,700
Jun 11, 2025	54.37	54.68	50.79	52.00	51.57	-4.22%	491,710
Jun 10, 2025	54.12	54.94	54.12	54.29	53.84	-0.13%	125,315
Jun 9, 2025	55.34	55.34	54.28	54.36	53.91	-1.82%	86,500
Jun 6, 2025	55.20	55.76	55.16	55.37	54.91	0.40%	56,105
Jun 5, 2025	56.00	56.54	55.07	55.15	54.69	-1.59%	91,600
Jun 4, 2025	56.13	56.70	55.71	56.04	55.58	-0.76%	103,314
Jun 3, 2025	57.71	57.75	56.40	56.47	56.00	-2.39%	51,628
Jun 2, 2025	57.44	57.95	57.39	57.85	57.37	1.03%	98,329
May 30, 2025	56.71	57.51	56.24	57.26	56.79	0.97%	116,900
May 29, 2025	56.92	57.23	56.56	56.71	56.24	-0.60%	99,000
May 28, 2025	57.00	57.10	56.24	57.05	56.58	1.80%	126,200
May 27, 2025	56.97	57.02	56.00	56.04	56.04	-1.63%	147,900
May 26, 2025	57.06	57.13	55.99	56.97	56.97	0.44%	52,100
May 23, 2025	56.60	56.91	56.44	56.72	56.72	0.25%	61,526
May 22, 2025	56.87	57.12	56.02	56.58	56.58	0.19%	157,642
May 21, 2025	56.61	57.22	56.19	56.47	56.47	-0.72%	134,200
May 20, 2025	55.03	57.37	55.03	56.88	56.88	2.69%	131,227
May 16, 2025	54.99	55.63	54.19	55.39	55.39	0.58%	70,707
May 15, 2025	54.30	55.12	54.30	55.07	55.07	1.70%	52,848
May 14, 2025	54.41	54.67	53.86	54.15	54.15	-1.11%	83,700
May 13, 2025	54.73	55.38	54.30	54.76	54.76	0.09%	180,500
May 12, 2025	55.41	55.41	54.26	54.71	54.71	-1.30%	198,600
May 9, 2025	55.90	56.13	55.13	55.43	55.43	-1.56%	109,200
May 8, 2025	57.20	57.39	56.00	56.31	56.31	-0.98%	143,700
May 7, 2025	55.84	57.24	55.84	56.87	56.87	1.61%	138,123
May 6, 2025	55.60	56.63	55.31	55.97	55.97	0.11%	123,200
May 5, 2025	55.50	56.78	55.23	55.91	55.91	0.74%	97,000
May 2, 2025	55.38	55.93	55.31	55.50	55.50	-0.14%	61,300
May 1, 2025	55.33	55.86	55.07	55.58	55.58	0.51%	73,808
Apr 30, 2025	54.32	55.48	54.32	55.30	55.30	1.37%	90,326
Apr 29, 2025	55.00	55.10	54.41	54.55	54.55	-0.89%	70,900
Apr 28, 2025	54.80	55.21	54.66	55.04	55.04	0.31%	110,500
Apr 25, 2025	54.73	55.18	54.73	54.87	54.87	-0.24%	66,711
Apr 24, 2025	53.73	55.07	52.58	55.00	55.00	2.42%	144,300
Apr 23, 2025	55.29	55.29	53.58	53.70	53.70	-2.17%	155,100
Apr 22, 2025	54.81	55.12	54.75	54.89	54.89	1.07%	140,421
Apr 21, 2025	53.66	54.45	53.25	54.31	54.31	0.97%	92,300
Apr 17, 2025	53.24	53.85	52.45	53.79	53.79	0.81%	77,500