NWG(NWG)
NWG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $17.11 | $17.14 | $17.02 | $17.13 | 3.65M |
| 10/8/2026 | $17.10 | $17.19 | $16.89 | $17.15 | 5.26M |
| 10/7/2026 | $17.07 | $17.33 | $17.03 | $17.25 | 7.10M |
| 10/6/2026 | $17.65 | $17.80 | $17.64 | $17.67 | 4.47M |
| 10/5/2026 | $17.39 | $17.60 | $17.39 | $17.50 | 5.92M |
| 10/2/2026 | $17.33 | $17.70 | $17.26 | $17.67 | 5.16M |
| 10/1/2026 | $17.54 | $17.59 | $17.01 | $17.40 | 6.39M |
| 9/30/2026 | $18.20 | $18.29 | $18.13 | $18.15 | 3.23M |
| 9/29/2026 | $18.36 | $18.40 | $18.11 | $18.26 | 2.61M |
| 9/28/2026 | $18.41 | $18.56 | $18.27 | $18.34 | 3.21M |
| 9/25/2026 | $18.29 | $18.51 | $18.21 | $18.49 | 4.83M |
| 9/24/2026 | $18.04 | $18.25 | $17.98 | $18.14 | 3.23M |
| 9/23/2026 | $18.14 | $18.18 | $17.91 | $17.91 | 3.35M |
| 9/22/2026 | $18.89 | $18.92 | $18.47 | $18.57 | 3.09M |
| 9/21/2026 | $19.04 | $19.06 | $18.88 | $18.95 | 2.53M |
| 9/18/2026 | $18.69 | $18.77 | $18.59 | $18.67 | 2.52M |
| 9/17/2026 | $18.93 | $19.04 | $18.77 | $18.94 | 3.24M |
| 9/16/2026 | $18.85 | $18.99 | $18.43 | $18.62 | 4.22M |
| 9/15/2026 | $18.77 | $18.77 | $18.40 | $18.62 | 3.60M |
| 9/14/2026 | $18.64 | $18.68 | $18.14 | $18.47 | 4.72M |
| 9/11/2026 | $18.87 | $18.94 | $18.68 | $18.89 | 2.47M |
| 9/10/2026 | $18.45 | $18.52 | $18.34 | $18.42 | 1.70M |
| 9/9/2026 | $18.59 | $18.67 | $18.50 | $18.56 | 2.30M |
| 9/8/2026 | $18.85 | $18.89 | $18.67 | $18.67 | 2.34M |
| 9/4/2026 | $18.86 | $19.00 | $18.86 | $18.94 | 1.92M |
| 9/3/2026 | $18.75 | $18.95 | $18.68 | $18.95 | 5.39M |
| 9/2/2026 | $18.63 | $18.73 | $18.49 | $18.59 | 3.22M |
| 9/1/2026 | $18.38 | $18.54 | $18.28 | $18.33 | 2.56M |
| 8/31/2026 | $18.30 | $18.36 | $18.16 | $18.20 | 2.42M |
| 8/28/2026 | $18.45 | $18.45 | $18.32 | $18.38 | 2.53M |
| 8/27/2026 | $18.61 | $18.67 | $18.39 | $18.46 | 2.04M |
| 8/26/2026 | $18.79 | $18.83 | $18.72 | $18.75 | 2.44M |
| 8/25/2026 | $18.74 | $18.90 | $18.65 | $18.87 | 1.52M |
| 8/24/2026 | $18.70 | $18.77 | $18.67 | $18.73 | 1.98M |
| 8/21/2026 | $18.56 | $18.65 | $18.54 | $18.62 | 1.93M |
| 8/20/2026 | $18.51 | $18.55 | $18.31 | $18.31 | 2.70M |
| 8/19/2026 | $18.79 | $18.81 | $18.41 | $18.41 | 3.22M |
| 8/18/2026 | $18.88 | $18.94 | $18.67 | $18.74 | 2.14M |
| 8/17/2026 | $19.12 | $19.21 | $19.03 | $19.04 | 3.13M |
| 8/14/2026 | $19.09 | $19.18 | $19.05 | $19.10 | 2.92M |
| 8/13/2026 | $19.39 | $19.41 | $19.21 | $19.32 | 2.42M |
| 8/12/2026 | $19.22 | $19.30 | $19.18 | $19.26 | 2.15M |
| 8/11/2026 | $19.12 | $19.19 | $19.03 | $19.05 | 1.60M |
| 8/10/2026 | $19.13 | $19.23 | $19.08 | $19.18 | 2.45M |
| 8/7/2026 | $19.30 | $19.30 | $19.14 | $19.19 | 2.22M |
| 8/6/2026 | $19.37 | $19.39 | $18.97 | $19.04 | 3.74M |
| 8/5/2026 | $19.16 | $19.30 | $19.05 | $19.22 | 4.09M |
| 8/4/2026 | $19.21 | $19.33 | $19.09 | $19.12 | 5.81M |
| 8/3/2026 | $19.36 | $19.42 | $19.16 | $19.42 | 7.31M |
| 7/31/2026 | $19.20 | $19.31 | $18.84 | $18.94 | 5.72M |
| 7/30/2026 | $18.29 | $18.59 | $18.28 | $18.53 | 4.89M |
| 7/29/2026 | $17.59 | $17.89 | $17.55 | $17.58 | 4.93M |
| 7/28/2026 | $17.66 | $17.85 | $17.55 | $17.76 | 4.78M |
| 7/27/2026 | $18.27 | $18.36 | $18.05 | $18.31 | 6.69M |
| 7/24/2026 | $17.99 | $18.11 | $17.93 | $17.97 | 3.15M |
| 7/23/2026 | $17.90 | $17.95 | $17.78 | $17.86 | 3.66M |
| 7/22/2026 | $18.37 | $18.41 | $18.28 | $18.29 | 2.12M |
| 7/21/2026 | $17.92 | $18.24 | $17.79 | $18.13 | 2.85M |
| 7/20/2026 | $17.98 | $18.04 | $17.63 | $17.68 | 4.37M |
| 7/17/2026 | $17.60 | $17.99 | $17.54 | $17.92 | 4.04M |
| 7/16/2026 | $17.82 | $17.92 | $17.65 | $17.83 | 4.52M |
| 7/15/2026 | $17.61 | $18.01 | $17.59 | $17.92 | 3.73M |
| 7/14/2026 | $17.40 | $17.58 | $17.22 | $17.23 | 6.12M |
| 7/13/2026 | $17.56 | $17.58 | $17.39 | $17.50 | 3.45M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
