Natwest Group PLC (NWG) Historical Stock Data
6.81 ↑0.02 (0.37%)
As of March 28, 2024, 12:58pm EST.
Historical Data
In the past 30 trading days, NWG is up 0.22% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 6.33 | 6.23 | ↓$0.10 (-1.58%) | 6.18 | 6.36 | 1.82M |
2024-03-13 | 6.60 | 6.63 | ↑$0.03 (0.45%) | 6.60 | 6.66 | 1.54M |
2024-03-12 | 6.62 | 6.63 | ↑$0.01 (0.15%) | 6.60 | 6.68 | 1.48M |
2024-03-11 | 6.54 | 6.55 | ↑$0.01 (0.15%) | 6.52 | 6.57 | 0.90M |
2024-03-08 | 6.65 | 6.58 | ↓$0.07 (-1.05%) | 6.54 | 6.68 | 1.52M |
2024-03-07 | 6.53 | 6.57 | ↑$0.04 (0.61%) | 6.51 | 6.57 | 1.45M |
2024-03-06 | 6.59 | 6.57 | ↓$0.02 (-0.30%) | 6.51 | 6.60 | 2.35M |
2024-03-05 | 6.43 | 6.46 | ↑$0.03 (0.47%) | 6.43 | 6.53 | 1.80M |
2024-03-04 | 6.39 | 6.42 | ↑$0.03 (0.47%) | 6.39 | 6.44 | 1.08M |
2024-03-01 | 6.34 | 6.37 | ↑$0.03 (0.47%) | 6.29 | 6.38 | 1.47M |
2024-02-29 | 6.22 | 6.20 | ↓$0.02 (-0.32%) | 6.13 | 6.24 | 1.16M |
2024-02-28 | 6.12 | 6.08 | ↓$0.04 (-0.65%) | 6.06 | 6.13 | 0.94M |
2024-02-27 | 6.04 | 6.04 | ↑$0.00 (0.00%) | 6.02 | 6.06 | 1.86M |
2024-02-26 | 6.00 | 5.96 | ↓$0.04 (-0.67%) | 5.92 | 6.02 | 1.70M |
2024-02-23 | 5.97 | 6.04 | ↑$0.07 (1.17%) | 5.96 | 6.04 | 1.45M |
2024-02-22 | 5.93 | 5.92 | ↓$0.01 (-0.17%) | 5.89 | 5.97 | 2.45M |
2024-02-21 | 5.92 | 5.91 | ↓$0.01 (-0.17%) | 5.87 | 5.93 | 2.02M |
2024-02-20 | 5.83 | 5.89 | ↑$0.06 (1.03%) | 5.83 | 5.90 | 2.74M |
2024-02-16 | 5.80 | 5.93 | ↑$0.13 (2.24%) | 5.74 | 5.94 | 5.02M |
2024-02-15 | 5.46 | 5.50 | ↑$0.04 (0.73%) | 5.46 | 5.55 | 1.48M |
2024-02-14 | 5.33 | 5.34 | ↑$0.01 (0.19%) | 5.30 | 5.37 | 1.69M |
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