Nordstrom Inc (JWN)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3115 | -1.35907504363 | 22.92 | 23.23 | 22.435 | 2023675 | 22.83182248 | CS |
| 4 | 1.5985 | 7.60828177059 | 21.01 | 23.58 | 20.92 | 3177966 | 22.30125695 | CS |
| 12 | 1.3485 | 6.34289746002 | 21.26 | 24.03 | 19.45 | 2399159 | 22.20182537 | CS |
| 26 | 3.4685 | 18.1217345873 | 19.14 | 24.03 | 17.205 | 2644974 | 21.07425086 | CS |
| 52 | 8.5685 | 61.0292022792 | 14.04 | 24.03 | 12.88 | 3878416 | 18.26156874 | CS |
| 156 | -6.5215 | -22.3875729488 | 29.13 | 36.43 | 12.88 | 5131952 | 20.49809557 | CS |
| 260 | -9.9915 | -30.6487730061 | 32.6 | 46.45 | 11.72 | 5441896 | 22.15974907 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 23.21 | 0.21 | 0.91 | 23.05 | 23.55 | 22.85 | 2784347 |
| 1727131200 | 23 | -0.02 | -0.09 | 22.87 | 23.12 | 22.47 | 1983769 |
| 1726872000 | 23.02 | 0.11 | 0.48 | 22.86 | 23.23 | 22.71 | 2563000 |
| 1726785600 | 22.91 | 0.35 | 1.55 | 22.92 | 23 | 22.66 | 2060148 |
| 1726699200 | 22.56 | 0 | 0.00 | 22.68 | 23.07 | 22.475 | 2061739 |
| 1726612800 | 22.56 | 0.02 | 0.09 | 22.69 | 23.04 | 22.435 | 1563884 |
| 1726526400 | 22.54 | 0.14 | 0.63 | 22.37 | 22.71 | 22.37 | 1474665 |
| 1726267200 | 22.4 | -0.1 | -0.44 | 22.79 | 23.14 | 22.295 | 2490511 |
| 1726180800 | 22.5 | 0.39 | 1.76 | 22.02 | 22.52 | 22 | 1245235 |
| 1726094400 | 22.11 | -0.13 | -0.58 | 22.12 | 22.17 | 21.7 | 2144429 |
| 1726008000 | 22.24 | 0.16 | 0.72 | 22.12 | 22.31 | 21.55 | 3554548 |
| 1725921600 | 22.08 | -0.74 | -3.24 | 22.84 | 22.84 | 21.97 | 2526042 |
| 1725662400 | 22.82 | 0.22 | 0.97 | 22.22 | 22.835 | 22.19 | 2057745 |
| 1725576000 | 22.6 | -0.18 | -0.79 | 23.01 | 23.28 | 22.54 | 4008005 |
| 1725489600 | 22.78 | -0.04 | -0.18 | 22.97 | 23.58 | 22.57 | 4978423 |
| 1725403200 | 22.82 | 0.48 | 2.15 | 21.97 | 22.88 | 21.84 | 3107334 |
| 1725057600 | 22.34 | 0.35 | 1.59 | 22.25 | 22.52 | 22.05 | 3768634 |
| 1724971200 | 21.99 | -0.04 | -0.18 | 22.11 | 22.51 | 21.78 | 3259327 |
| 1724884800 | 22.03 | 0.89 | 4.21 | 22 | 23.23 | 21.49 | 9386255 |
| 1724798400 | 21.14 | -0.53 | -2.45 | 21.01 | 21.45 | 20.92 | 6677876 |
| 1724712000 | 21.67 | -0.06 | -0.28 | 21.76 | 21.86 | 21.44 | 2586216 |
| 1724452800 | 21.73 | 0.58 | 2.74 | 21.33 | 21.795 | 21.22 | 2224796 |
| 1724366400 | 21.15 | -0.28 | -1.31 | 21.41 | 21.41 | 21.05 | 1817999 |
| 1724280000 | 21.43 | -0.7 | -3.16 | 22.05 | 22.42 | 21.055 | 2953297 |
| 1724193600 | 22.13 | -0.26 | -1.16 | 22.2 | 22.405 | 21.77 | 1997664 |
| 1724107200 | 22.39 | -0.4 | -1.76 | 22.77 | 22.885 | 22.345 | 1692449 |
| 1723848000 | 22.79 | 0.3 | 1.33 | 22.42 | 22.89 | 22.38 | 2128665 |
| 1723761600 | 22.49 | 0.97 | 4.51 | 22.33 | 23 | 22.3 | 2647784 |
| 1723675200 | 21.52 | -0.02 | -0.09 | 21.6 | 21.71 | 21.31 | 1131989 |
| 1723588800 | 21.54 | -0.06 | -0.28 | 21.72 | 21.84 | 21.42 | 1752218 |
| 1723502400 | 21.6 | -0.65 | -2.92 | 22.39 | 22.39 | 21.525 | 1260286 |
| 1723243200 | 22.25 | 0.06 | 0.27 | 22.15 | 22.435 | 21.76 | 1313059 |
| 1723156800 | 22.19 | 0.91 | 4.28 | 21.64 | 22.22 | 21.37 | 1426405 |
| 1723070400 | 21.28 | -0.21 | -0.98 | 21.87 | 22.2 | 21.245 | 2094079 |
| 1722984000 | 21.49 | 0.32 | 1.51 | 21.38 | 21.815 | 20.76 | 1777130 |
| 1722897600 | 21.17 | 0.04 | 0.19 | 19.94 | 21.22 | 19.45 | 2585944 |
| 1722638400 | 21.13 | -1.17 | -5.25 | 21.36 | 21.5816 | 20.83 | 2575299 |
| 1722552000 | 22.3 | -0.53 | -2.32 | 22.98 | 23.16 | 21.92 | 2037499 |
| 1722465600 | 22.83 | 0.3 | 1.33 | 22.73 | 23.13 | 22.705 | 3517116 |
| 1722379200 | 22.53 | 0.43 | 1.95 | 22.23 | 22.705 | 21.98 | 1877161 |
| 1722292800 | 22.1 | -0.01 | -0.05 | 22.21 | 22.37 | 21.85 | 1624341 |
| 1722033600 | 22.11 | 1.02 | 4.84 | 21.32 | 22.14 | 21.255 | 1672010 |
| 1721947200 | 21.09 | -0.01 | -0.05 | 21.07 | 21.535 | 20.92 | 2536860 |
| 1721860800 | 21.1 | -0.72 | -3.30 | 21.56 | 21.6 | 20.76 | 2140701 |
| 1721774400 | 21.82 | -0.21 | -0.95 | 22.03 | 22.32 | 21.79 | 1819012 |
| 1721688000 | 22.03 | -0.64 | -2.82 | 22.78 | 22.87 | 21.955 | 1978954 |
| 1721428800 | 22.67 | -0.56 | -2.41 | 23.23 | 23.32 | 22.62 | 1280873 |
| 1721342400 | 23.23 | -0.59 | -2.48 | 23.73 | 23.9 | 23.18 | 1727009 |
| 1721256000 | 23.82 | 0.07 | 0.29 | 23.37 | 24.03 | 23.1908 | 1701963 |
| 1721169600 | 23.75 | 0.95 | 4.17 | 23.19 | 23.8 | 22.9 | 3075260 |
| 1721083200 | 22.8 | -0.68 | -2.90 | 22.64 | 23.2 | 22.23 | 2400610 |
| 1720824000 | 23.48 | 0.09 | 0.38 | 23.65 | 23.735 | 23.09 | 2558974 |
| 1720737600 | 23.39 | 1.49 | 6.80 | 22.43 | 23.46 | 22.25 | 3194162 |
| 1720651200 | 21.9 | -0.12 | -0.54 | 22.19 | 22.4003 | 21.66 | 2089950 |
| 1720564800 | 22.02 | 0.75 | 3.53 | 21.33 | 22.11 | 21.33 | 1845619 |
| 1720478400 | 21.27 | -0.56 | -2.57 | 21.94 | 21.98 | 21.245 | 1948103 |
| 1720219200 | 21.83 | 0.23 | 1.06 | 21.7 | 22.2 | 21.67 | 2289484 |
| 1720040640 | 21.6 | 0.15 | 0.70 | 21.5 | 21.77 | 21.3 | 1087001 |
| 1719960000 | 21.45 | 0.2 | 0.94 | 21.26 | 21.62 | 21.215 | 1366278 |
| 1719873600 | 21.25 | 0.13 | 0.62 | 21.2 | 21.625 | 21.095 | 1805316 |
| 1719614400 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1719528000 | 21.12 | -0.21 | -0.98 | 20.9 | 21.12 | 20.81 | 1371273 |
| 1719441600 | 21.33 | 0.24 | 1.14 | 20.97 | 21.41 | 20.97 | 1496372 |
| 1719355200 | 21.09 | -0.42 | -1.95 | 21.52 | 21.5499 | 21.07 | 1317521 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
