Natwest Group PLC (NWG) Historical Stock Data
7.84 ↑0.46 (6.23%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NWG is up 0.18% a day on average. There have been 20 days where Natwest Group PLC closed green and 10 days where NWG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.79 | 7.84 | ↑$0.05 (0.64%) | 7.74 | 7.87 | 2.59M |
| 2024-04-25 | 7.27 | 7.38 | ↑$0.11 (1.51%) | 7.27 | 7.40 | 3.02M |
| 2024-04-24 | 7.23 | 7.25 | ↑$0.02 (0.28%) | 7.18 | 7.26 | 1.10M |
| 2024-04-23 | 7.16 | 7.26 | ↑$0.10 (1.40%) | 7.16 | 7.26 | 1.04M |
| 2024-04-22 | 6.99 | 7.09 | ↑$0.10 (1.43%) | 6.99 | 7.09 | 1.14M |
| 2024-04-19 | 6.96 | 6.99 | ↑$0.03 (0.43%) | 6.95 | 7.00 | 1.67M |
| 2024-04-18 | 6.92 | 6.93 | ↑$0.01 (0.14%) | 6.90 | 6.97 | 1.27M |
| 2024-04-17 | 6.90 | 6.89 | ↓$0.01 (-0.14%) | 6.84 | 6.94 | 1.33M |
| 2024-04-16 | 6.80 | 6.79 | ↓$0.01 (-0.15%) | 6.75 | 6.81 | 1.83M |
| 2024-04-15 | 7.05 | 6.90 | ↓$0.15 (-2.13%) | 6.88 | 7.07 | 1.87M |
| 2024-04-12 | 6.93 | 6.90 | ↓$0.03 (-0.43%) | 6.87 | 6.98 | 1.80M |
| 2024-04-11 | 6.98 | 6.98 | ↑$0.00 (0.00%) | 6.87 | 6.99 | 1.29M |
| 2024-04-10 | 7.05 | 7.09 | ↑$0.04 (0.57%) | 7.03 | 7.14 | 2.07M |
| 2024-04-09 | 7.19 | 7.15 | ↓$0.04 (-0.56%) | 7.09 | 7.22 | 2.40M |
| 2024-04-08 | 7.16 | 7.13 | ↓$0.03 (-0.42%) | 7.13 | 7.19 | 1.66M |
| 2024-04-05 | 7.11 | 7.15 | ↑$0.04 (0.56%) | 7.09 | 7.16 | 3.35M |
| 2024-04-04 | 7.21 | 7.13 | ↓$0.08 (-1.11%) | 7.12 | 7.26 | 4.39M |
| 2024-04-03 | 6.92 | 6.97 | ↑$0.05 (0.72%) | 6.92 | 7.00 | 1.45M |
| 2024-04-02 | 6.78 | 6.82 | ↑$0.04 (0.59%) | 6.77 | 6.84 | 1.46M |
| 2024-04-01 | 6.81 | 6.72 | ↓$0.09 (-1.32%) | 6.70 | 6.86 | 814.71K |
| 2024-03-28 | 6.79 | 6.80 | ↑$0.01 (0.15%) | 6.79 | 6.84 | 849.78K |
| 2024-03-27 | 6.69 | 6.78 | ↑$0.09 (1.35%) | 6.69 | 6.79 | 1.60M |
| 2024-03-26 | 6.71 | 6.69 | ↓$0.02 (-0.30%) | 6.67 | 6.73 | 1.40M |
| 2024-03-25 | 6.63 | 6.64 | ↑$0.01 (0.15%) | 6.61 | 6.68 | 1.01M |
| 2024-03-22 | 6.66 | 6.66 | ↑$0.00 (0.00%) | 6.63 | 6.70 | 2.63M |
| 2024-03-21 | 6.53 | 6.54 | ↑$0.01 (0.15%) | 6.52 | 6.58 | 1.99M |
| 2024-03-20 | 6.34 | 6.46 | ↑$0.12 (1.89%) | 6.33 | 6.47 | 1.87M |
| 2024-03-19 | 6.18 | 6.19 | ↑$0.01 (0.16%) | 6.17 | 6.24 | 1.29M |
| 2024-03-18 | 6.22 | 6.24 | ↑$0.02 (0.32%) | 6.19 | 6.25 | 1.64M |
| 2024-03-15 | 6.28 | 6.25 | ↓$0.03 (-0.48%) | 6.23 | 6.34 | 1.92M |
Create an account or log in to view more rows.
$NWG cover that shit
$NWG we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$NWG I’m selling y’all have fun bag holding
$NWG my lotto for earnings
$NWG might see a whole 1% green
$NWG search and destroy bears!!
$NWG Pack it up boys.
$NWG jeez
$NWG go to the bathroom
come back to green! I like it!
$NWG Moon soon