Nordstrom Inc (JWN)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.132508833922 | 22.64 | 24.03 | 22.23 | 2037143 | 23.3138176 | CS |
| 4 | 1.23 | 5.73694029851 | 21.44 | 24.03 | 20.81 | 1889924 | 22.38098686 | CS |
| 12 | 3.44 | 17.8887155486 | 19.23 | 24.03 | 18.57 | 2442420 | 21.4689191 | CS |
| 26 | 4.59 | 25.3871681416 | 18.08 | 24.03 | 16.785 | 3477650 | 19.76435816 | CS |
| 52 | 1.73 | 8.26170009551 | 20.94 | 24.03 | 12.88 | 4362195 | 17.72098077 | CS |
| 156 | -10.65 | -31.962785114 | 33.32 | 38.48 | 12.88 | 5294720 | 21.05426229 | CS |
| 260 | -7.1 | -23.8495129325 | 29.77 | 46.45 | 11.72 | 5567612 | 22.43774017 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719268800 | 21.51 | 0.21 | 0.99 | 21.44 | 21.705 | 21.22 | 1462863 |
| 1719009600 | 21.3 | 0.1 | 0.47 | 21.2 | 21.49 | 20.985 | 2750272 |
| 1718923200 | 21.2 | -0.55 | -2.53 | 21.63 | 21.82 | 21.14 | 1903991 |
| 1718750400 | 21.75 | -0.06 | -0.28 | 21.7 | 21.88 | 21.44 | 1194105 |
| 1718664000 | 21.81 | 0.76 | 3.61 | 21.08 | 21.82 | 20.71 | 1986872 |
| 1718404800 | 21.05 | -0.42 | -1.96 | 21.15 | 21.6 | 21.05 | 2527326 |
| 1718318400 | 21.47 | -0.06 | -0.28 | 21.46 | 21.635 | 21.0801 | 1403884 |
| 1718232000 | 21.53 | 0.48 | 2.28 | 21.62 | 22.0242 | 21.425 | 2318464 |
| 1718145600 | 21.05 | -0.16 | -0.75 | 21.08 | 21.13 | 20.77 | 1647586 |
| 1718059200 | 21.21 | -0.29 | -1.35 | 21.32 | 21.995 | 21.2 | 2118812 |
| 1717800000 | 21.5 | 0.27 | 1.27 | 21.09 | 21.62 | 21.08 | 2874079 |
| 1717713600 | 21.23 | -1.01 | -4.54 | 22.16 | 22.19 | 21.08 | 2382075 |
| 1717627200 | 22.24 | -0.05 | -0.22 | 22.52 | 22.58 | 21.55 | 2691547 |
| 1717540800 | 22.29 | -0.72 | -3.13 | 22.4 | 22.59 | 22.125 | 2239696 |
| 1717454400 | 23.01 | 0.91 | 4.12 | 22.21 | 23.54 | 22.21 | 5895469 |
| 1717195200 | 22.1 | 1.07 | 5.09 | 21.51 | 22.31 | 20.29 | 8048705 |
| 1717108800 | 21.03 | -0.48 | -2.23 | 21.04 | 21.43 | 20.78 | 5337630 |
| 1717022400 | 21.51 | -0.03 | -0.14 | 21.3 | 21.52 | 21.04 | 3452506 |
| 1716936000 | 21.54 | 0.02 | 0.09 | 21.61 | 21.68 | 21.305 | 2170752 |
| 1716590400 | 21.52 | 0.18 | 0.84 | 21.51 | 21.67 | 21.27 | 2122677 |
| 1716504000 | 21.34 | 0.01 | 0.05 | 21.46 | 21.53 | 21.02 | 1707829 |
| 1716417600 | 21.33 | 0.13 | 0.61 | 21.18 | 21.405 | 20.91 | 1753635 |
| 1716331200 | 21.2 | 0.1 | 0.47 | 21.16 | 21.33 | 20.97 | 1828581 |
| 1716244800 | 21.1 | -0.15 | -0.71 | 21.16 | 21.42 | 21.045 | 2434388 |
| 1715985600 | 21.25 | 0.05 | 0.24 | 21.2 | 21.37 | 21.02 | 1748322 |
| 1715899200 | 21.2 | -0.31 | -1.44 | 21.48 | 21.61 | 20.85 | 2525115 |
| 1715812800 | 21.51 | -0.28 | -1.28 | 21.97 | 22.1 | 21.3 | 2517525 |
| 1715726400 | 21.79 | 0.66 | 3.12 | 21.68 | 21.8 | 21.265 | 3739365 |
| 1715640000 | 21.13 | 0.55 | 2.67 | 20.72 | 21.87 | 20.6 | 4206812 |
| 1715380800 | 20.58 | 0.29 | 1.43 | 20.43 | 20.64 | 20.25 | 2101035 |
| 1715294400 | 20.29 | 0.31 | 1.55 | 19.96 | 20.41 | 19.89 | 2061550 |
| 1715208000 | 19.98 | 0.08 | 0.40 | 19.665 | 20 | 19.45 | 1833084 |
| 1715121600 | 19.9 | -0.37 | -1.83 | 20.43 | 20.5 | 19.885 | 2242872 |
| 1715035200 | 20.27 | 0.17 | 0.85 | 20.41 | 20.76 | 20.1 | 2830723 |
| 1714776000 | 20.1 | 0.12 | 0.60 | 20.18 | 20.49 | 19.9 | 2401092 |
| 1714689600 | 19.98 | 1.17 | 6.22 | 19.28 | 20.48 | 19.0736 | 4139512 |
| 1714603200 | 18.81 | -0.2 | -1.05 | 18.97 | 19.35 | 18.57 | 1889134 |
| 1714516800 | 19.01 | -0.42 | -2.16 | 19.22 | 19.6698 | 19 | 3422525 |
| 1714430400 | 19.43 | 0.3 | 1.57 | 19.23 | 19.45 | 19.17 | 2307347 |
| 1714171200 | 19.13 | 0.13 | 0.68 | 19.02 | 19.22 | 18.86 | 2188327 |
| 1714084800 | 19 | -0.26 | -1.35 | 18.93 | 19.13 | 18.62 | 2457244 |
| 1713998400 | 19.26 | -0.46 | -2.33 | 19.6 | 19.67 | 19.07 | 2406915 |
| 1713912000 | 19.72 | 0.93 | 4.95 | 18.84 | 19.87 | 18.78 | 3764787 |
| 1713825600 | 18.79 | -0.13 | -0.69 | 18.96 | 19.15 | 18.52 | 2610947 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
