Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NWG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 279.70 | 3.00 | 1.08% | 280.70 | 281.70 | 278.60 | 22,176,489 |
| Apr 19 2024 | 276.70 | 1.30 | 0.47% | 274.10 | 277.20 | 272.50 | 24,636,849 |
| Apr 18 2024 | 275.40 | 3.00 | 1.10% | 275.40 | 277.60 | 273.40 | 31,815,284 |
| Apr 17 2024 | 272.40 | 3.60 | 1.34% | 268.60 | 274.10 | 267.10 | 10,994,226 |
| Apr 16 2024 | 268.80 | -8.00 | -2.89% | 270.20 | 271.50 | 267.70 | 29,276,354 |
| Apr 15 2024 | 276.80 | 2.30 | 0.84% | 275.30 | 279.50 | 275.10 | 21,058,484 |
| Apr 12 2024 | 274.50 | 2.00 | 0.73% | 275.10 | 278.00 | 273.50 | 12,516,501 |
| Apr 11 2024 | 272.50 | -5.90 | -2.12% | 277.90 | 279.40 | 270.20 | 31,969,469 |
| Apr 10 2024 | 278.40 | 2.40 | 0.87% | 278.40 | 279.70 | 275.90 | 35,898,441 |
| Apr 09 2024 | 276.00 | -2.30 | -0.83% | 278.10 | 279.90 | 275.80 | 21,009,366 |
| Apr 08 2024 | 278.30 | -0.10 | -0.04% | 277.80 | 280.60 | 277.80 | 18,934,444 |
| Apr 05 2024 | 278.40 | -2.10 | -0.75% | 277.50 | 279.30 | 277.50 | 18,438,230 |
| Apr 04 2024 | 280.50 | 7.80 | 2.86% | 274.40 | 281.00 | 273.50 | 46,823,065 |
| Apr 03 2024 | 272.70 | 5.60 | 2.10% | 266.70 | 273.00 | 266.40 | 32,377,766 |
| Apr 02 2024 | 267.10 | 1.60 | 0.60% | 265.10 | 267.90 | 264.00 | 28,763,149 |
| Mar 28 2024 | 265.50 | 2.70 | 1.03% | 265.00 | 266.60 | 263.70 | 22,824,605 |
| Mar 27 2024 | 262.80 | 0.40 | 0.15% | 260.30 | 263.10 | 259.60 | 30,157,174 |
| Mar 26 2024 | 262.40 | 2.40 | 0.92% | 258.70 | 262.80 | 258.70 | 33,779,822 |
| Mar 25 2024 | 260.00 | -1.10 | -0.42% | 261.30 | 261.80 | 257.40 | 26,240,075 |
| Mar 22 2024 | 261.10 | 7.70 | 3.04% | 254.50 | 261.30 | 254.50 | 60,672,616 |
| Mar 21 2024 | 253.40 | 7.90 | 3.22% | 249.80 | 253.80 | 248.00 | 58,931,908 |
| Mar 20 2024 | 245.50 | 5.50 | 2.29% | 238.80 | 246.60 | 238.80 | 23,783,365 |
| Mar 19 2024 | 240.00 | -0.10 | -0.04% | 239.00 | 240.30 | 237.40 | 16,265,516 |
| Mar 18 2024 | 240.10 | -0.10 | -0.04% | 238.70 | 240.60 | 237.80 | 41,502,441 |
| Mar 15 2024 | 240.20 | 0.20 | 0.08% | 239.90 | 243.50 | 239.80 | 125,981,224 |
| Mar 14 2024 | 240.00 | -12.80 | -5.06% | 242.20 | 243.30 | 239.10 | 42,102,462 |
| Mar 13 2024 | 252.80 | -1.20 | -0.47% | 254.50 | 255.80 | 250.60 | 44,441,390 |
| Mar 12 2024 | 254.00 | 4.10 | 1.64% | 251.00 | 256.30 | 250.50 | 26,599,414 |
| Mar 11 2024 | 249.90 | -0.70 | -0.28% | 249.70 | 251.20 | 248.20 | 96,810,863 |
| Mar 08 2024 | 250.60 | 0.20 | 0.08% | 251.30 | 253.80 | 249.10 | 23,624,923 |
| Mar 07 2024 | 250.40 | -2.00 | -0.79% | 252.50 | 253.10 | 249.10 | 43,404,767 |
| Mar 06 2024 | 252.40 | 2.60 | 1.04% | 250.30 | 255.30 | 249.90 | 41,872,402 |
| Mar 05 2024 | 249.80 | 1.50 | 0.60% | 247.00 | 251.10 | 245.70 | 37,906,000 |
| Mar 04 2024 | 248.30 | 1.50 | 0.61% | 246.00 | 248.80 | 245.70 | 32,848,308 |
| Mar 01 2024 | 246.80 | 7.70 | 3.22% | 239.60 | 247.30 | 239.60 | 28,219,504 |
| Feb 29 2024 | 239.10 | 2.60 | 1.10% | 237.20 | 241.80 | 237.20 | 97,087,554 |
| Feb 28 2024 | 236.50 | 2.80 | 1.20% | 234.50 | 238.40 | 234.50 | 45,280,270 |
| Feb 27 2024 | 233.70 | 2.50 | 1.08% | 230.50 | 235.10 | 230.50 | 76,099,105 |
| Feb 26 2024 | 231.20 | -0.30 | -0.13% | 231.00 | 232.60 | 229.90 | 20,233,733 |
| Feb 23 2024 | 231.50 | 3.40 | 1.49% | 229.00 | 231.80 | 228.10 | 33,493,110 |
| Feb 22 2024 | 228.10 | -0.90 | -0.39% | 230.00 | 231.60 | 226.60 | 35,283,970 |
| Feb 21 2024 | 229.00 | 0.20 | 0.09% | 228.30 | 231.90 | 228.00 | 20,211,822 |
| Feb 20 2024 | 228.80 | 3.80 | 1.69% | 225.80 | 228.80 | 224.40 | 32,758,457 |
| Feb 19 2024 | 225.00 | -4.50 | -1.96% | 230.00 | 231.00 | 223.70 | 39,715,091 |
| Feb 16 2024 | 229.50 | 15.20 | 7.09% | 207.00 | 230.30 | 207.00 | 56,243,108 |
| Feb 15 2024 | 214.30 | 5.30 | 2.54% | 209.80 | 216.90 | 209.40 | 23,492,046 |
| Feb 14 2024 | 209.00 | 4.60 | 2.25% | 204.10 | 210.20 | 203.70 | 17,237,668 |
| Feb 13 2024 | 204.40 | -3.30 | -1.59% | 207.00 | 208.50 | 203.40 | 25,100,613 |
| Feb 12 2024 | 207.70 | -3.00 | -1.42% | 206.90 | 209.60 | 205.40 | 33,332,937 |
| Feb 09 2024 | 210.70 | -4.80 | -2.23% | 213.30 | 214.30 | 210.70 | 37,774,534 |
| Feb 08 2024 | 215.50 | -1.80 | -0.83% | 217.50 | 219.20 | 215.50 | 12,818,511 |
| Feb 07 2024 | 217.30 | -2.70 | -1.23% | 219.20 | 220.60 | 216.50 | 17,969,388 |
| Feb 06 2024 | 220.00 | 2.80 | 1.29% | 218.40 | 221.00 | 217.90 | 29,442,363 |
| Feb 05 2024 | 217.20 | -3.70 | -1.67% | 220.10 | 221.40 | 217.20 | 30,425,532 |
| Feb 02 2024 | 220.90 | 0.40 | 0.18% | 222.60 | 223.60 | 220.70 | 13,046,974 |
| Feb 01 2024 | 220.50 | -4.70 | -2.09% | 223.50 | 225.00 | 219.80 | 22,395,479 |
| Jan 31 2024 | 225.20 | -2.00 | -0.88% | 226.90 | 229.10 | 224.60 | 31,380,568 |
| Jan 30 2024 | 227.20 | 4.60 | 2.07% | 223.50 | 227.30 | 222.90 | 23,672,619 |
| Jan 29 2024 | 222.60 | -1.40 | -0.63% | 223.20 | 224.70 | 222.40 | 16,049,132 |
| Jan 26 2024 | 224.00 | 6.10 | 2.80% | 219.00 | 224.50 | 218.60 | 32,538,031 |
| Jan 25 2024 | 217.90 | 0.30 | 0.14% | 216.70 | 220.00 | 216.00 | 22,511,149 |
| Jan 24 2024 | 217.60 | 3.70 | 1.73% | 215.40 | 218.70 | 215.10 | 23,997,287 |
