Nature Wood Group Limited (NWGL)
NASDAQ: NWGL · Real-Time Price · USD
1.190
-0.020 (-1.65%)
Dec 5, 2025, 4:00 PM EST - Market closed
Nature Wood Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.27 | 1.28 | 1.18 | 1.19 | 1.19 | -1.65% | 18,255 |
| Dec 4, 2025 | 1.15 | 1.23 | 1.15 | 1.21 | 1.21 | 1.68% | 12,079 |
| Dec 3, 2025 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | -0.83% | 19,611 |
| Dec 2, 2025 | 1.23 | 1.30 | 1.20 | 1.20 | 1.20 | -14.29% | 133,874 |
| Dec 1, 2025 | 1.28 | 1.44 | 1.20 | 1.40 | 1.40 | -0.71% | 293,907 |
| Nov 28, 2025 | 1.11 | 1.50 | 1.10 | 1.41 | 1.41 | 30.56% | 1,682,608 |
| Nov 26, 2025 | 1.04 | 1.11 | 1.03 | 1.08 | 1.08 | 2.86% | 9,780 |
| Nov 25, 2025 | 1.05 | 1.08 | 1.00 | 1.05 | 1.05 | -3.67% | 35,634 |
| Nov 24, 2025 | 1.13 | 1.23 | 1.05 | 1.09 | 1.09 | 0.93% | 28,419 |
| Nov 21, 2025 | 1.06 | 1.09 | 0.99 | 1.08 | 1.08 | 2.86% | 22,355 |
| Nov 20, 2025 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 3,351 |
| Nov 19, 2025 | 1.12 | 1.12 | 0.97 | 1.06 | 1.06 | -5.53% | 22,863 |
| Nov 18, 2025 | 1.15 | 1.20 | 1.08 | 1.12 | 1.12 | -3.28% | 26,980 |
| Nov 17, 2025 | 1.22 | 1.23 | 1.14 | 1.16 | 1.16 | 2.65% | 8,061 |
| Nov 14, 2025 | 1.21 | 1.23 | 1.13 | 1.13 | 1.13 | -7.00% | 20,216 |
| Nov 13, 2025 | 1.21 | 1.23 | 1.13 | 1.22 | 1.22 | -2.80% | 26,704 |
| Nov 12, 2025 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | 1.87% | 5,375 |
| Nov 11, 2025 | 1.23 | 1.23 | 1.19 | 1.23 | 1.23 | 3.11% | 2,297 |
| Nov 10, 2025 | 1.16 | 1.23 | 1.16 | 1.19 | 1.19 | - | 7,232 |
| Nov 7, 2025 | 1.25 | 1.25 | 1.13 | 1.19 | 1.19 | -7.75% | 15,226 |
| Nov 6, 2025 | 1.27 | 1.35 | 1.27 | 1.29 | 1.29 | -9.15% | 4,612 |
| Nov 5, 2025 | 1.31 | 1.48 | 1.31 | 1.42 | 1.42 | 8.40% | 8,154 |
| Nov 4, 2025 | 1.39 | 1.40 | 1.30 | 1.31 | 1.31 | -12.08% | 10,689 |
| Nov 3, 2025 | 1.39 | 1.49 | 1.36 | 1.49 | 1.49 | 1.36% | 40,291 |
| Oct 31, 2025 | 1.51 | 1.53 | 1.47 | 1.47 | 1.47 | -5.77% | 23,811 |
| Oct 30, 2025 | 1.48 | 1.56 | 1.48 | 1.56 | 1.56 | -2.50% | 3,648 |
| Oct 29, 2025 | 1.74 | 1.74 | 1.51 | 1.60 | 1.60 | -3.03% | 5,924 |
| Oct 28, 2025 | 1.62 | 1.69 | 1.56 | 1.65 | 1.65 | -2.37% | 8,877 |
| Oct 27, 2025 | 1.65 | 1.75 | 1.63 | 1.69 | 1.69 | -3.43% | 13,045 |
| Oct 24, 2025 | 1.74 | 1.77 | 1.67 | 1.75 | 1.75 | 6.71% | 26,510 |
| Oct 23, 2025 | 1.44 | 1.75 | 1.41 | 1.64 | 1.64 | 10.81% | 63,965 |
| Oct 22, 2025 | 1.50 | 1.53 | 1.40 | 1.48 | 1.48 | -1.33% | 22,598 |
| Oct 21, 2025 | 1.43 | 1.53 | 1.43 | 1.50 | 1.50 | 1.21% | 9,285 |
| Oct 20, 2025 | 1.15 | 1.50 | 1.15 | 1.48 | 1.48 | 3.64% | 9,943 |
| Oct 17, 2025 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -0.69% | 2,897 |
| Oct 16, 2025 | 1.52 | 1.52 | 1.39 | 1.44 | 1.44 | -5.26% | 14,480 |
| Oct 15, 2025 | 1.46 | 1.54 | 1.46 | 1.52 | 1.52 | 4.11% | 7,377 |
| Oct 14, 2025 | 1.57 | 1.57 | 1.46 | 1.46 | 1.46 | 2.10% | 3,414 |
| Oct 13, 2025 | 1.53 | 1.53 | 1.43 | 1.43 | 1.43 | -6.54% | 4,037 |
| Oct 10, 2025 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -5.09% | 9,503 |
| Oct 9, 2025 | 1.68 | 1.68 | 1.61 | 1.61 | 1.61 | -1.71% | 3,300 |
| Oct 8, 2025 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | - | 4,053 |
| Oct 7, 2025 | 1.80 | 1.80 | 1.64 | 1.64 | 1.64 | -5.20% | 31,721 |
| Oct 6, 2025 | 1.48 | 1.83 | 1.46 | 1.73 | 1.73 | 20.47% | 87,678 |
| Oct 3, 2025 | 1.40 | 1.44 | 1.39 | 1.44 | 1.44 | 2.57% | 5,747 |
| Oct 2, 2025 | 1.41 | 1.44 | 1.40 | 1.40 | 1.40 | -2.57% | 30,281 |
| Oct 1, 2025 | 1.42 | 1.44 | 1.38 | 1.44 | 1.44 | 4.13% | 13,150 |
| Sep 30, 2025 | 1.36 | 1.44 | 1.36 | 1.38 | 1.38 | 0.73% | 23,360 |
| Sep 29, 2025 | 1.40 | 1.44 | 1.37 | 1.37 | 1.37 | -2.14% | 8,923 |
| Sep 26, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | -2.44% | 3,985 |