Northwest Pipe Company (NWPX) Historical Stock Data
32.31 ↑0.41 (1.27%)
As of April 23, 2024, 10:01am EST.
Historical Data
In the past 30 trading days, NWPX is down -0.09% a day on average. There have been 14 days where Northwest Pipe Company closed green and 16 days where NWPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 31.87 | 31.90 | ↑$0.03 (0.09%) | 31.73 | 32.39 | 59.79K |
| 2024-04-19 | 31.49 | 31.85 | ↑$0.36 (1.14%) | 31.49 | 31.89 | 28.32K |
| 2024-04-18 | 31.71 | 31.58 | ↓$0.13 (-0.41%) | 31.56 | 32.30 | 29.14K |
| 2024-04-17 | 33.00 | 32.07 | ↓$0.93 (-2.82%) | 31.97 | 33.00 | 25.26K |
| 2024-04-16 | 32.45 | 32.77 | ↑$0.32 (0.99%) | 32.19 | 32.93 | 23.27K |
| 2024-04-15 | 33.02 | 32.58 | ↓$0.44 (-1.33%) | 32.34 | 33.42 | 31.45K |
| 2024-04-12 | 33.47 | 32.88 | ↓$0.59 (-1.76%) | 32.77 | 33.75 | 32.20K |
| 2024-04-11 | 33.48 | 33.64 | ↑$0.16 (0.48%) | 32.96 | 33.71 | 33.83K |
| 2024-04-10 | 33.74 | 33.54 | ↓$0.20 (-0.59%) | 33.18 | 33.82 | 31.90K |
| 2024-04-09 | 34.69 | 34.41 | ↓$0.28 (-0.81%) | 34.04 | 34.69 | 33.21K |
| 2024-04-08 | 34.40 | 34.47 | ↑$0.07 (0.20%) | 34.40 | 34.75 | 18.32K |
| 2024-04-05 | 34.52 | 34.47 | ↓$0.05 (-0.14%) | 34.14 | 34.52 | 35.14K |
| 2024-04-04 | 35.29 | 34.66 | ↓$0.63 (-1.79%) | 34.50 | 35.29 | 35.96K |
| 2024-04-03 | 34.65 | 34.83 | ↑$0.18 (0.52%) | 34.65 | 35.25 | 38.78K |
| 2024-04-02 | 34.92 | 34.91 | ↓$0.01 (-0.03%) | 34.71 | 35.32 | 53.22K |
| 2024-04-01 | 34.78 | 35.16 | ↑$0.38 (1.09%) | 34.16 | 35.20 | 79.99K |
| 2024-03-28 | 34.51 | 34.68 | ↑$0.17 (0.49%) | 34.37 | 34.88 | 40.90K |
| 2024-03-27 | 34.47 | 34.51 | ↑$0.04 (0.12%) | 34.19 | 34.59 | 35.08K |
| 2024-03-26 | 34.49 | 34.24 | ↓$0.25 (-0.72%) | 34.02 | 34.49 | 25.64K |
| 2024-03-25 | 34.46 | 34.29 | ↓$0.17 (-0.49%) | 34.20 | 34.62 | 27.50K |
| 2024-03-22 | 34.69 | 34.37 | ↓$0.32 (-0.92%) | 34.28 | 34.69 | 22.23K |
| 2024-03-21 | 34.66 | 34.70 | ↑$0.04 (0.12%) | 34.48 | 34.84 | 44.29K |
| 2024-03-20 | 34.05 | 34.65 | ↑$0.60 (1.76%) | 34.00 | 34.74 | 55.29K |
| 2024-03-19 | 33.22 | 34.05 | ↑$0.83 (2.50%) | 33.20 | 34.06 | 36.34K |
| 2024-03-18 | 33.93 | 33.31 | ↓$0.62 (-1.83%) | 33.24 | 33.93 | 46.35K |
| 2024-03-15 | 33.05 | 33.83 | ↑$0.78 (2.36%) | 32.75 | 33.84 | 180.31K |
| 2024-03-14 | 33.57 | 33.11 | ↓$0.46 (-1.37%) | 32.59 | 33.88 | 46.75K |
| 2024-03-13 | 34.02 | 33.88 | ↓$0.15 (-0.43%) | 33.75 | 34.25 | 35.30K |
| 2024-03-12 | 33.35 | 33.80 | ↑$0.45 (1.35%) | 33.20 | 33.88 | 27.08K |
| 2024-03-11 | 33.68 | 33.49 | ↓$0.19 (-0.56%) | 32.63 | 33.68 | 36.92K |
Create an account or log in to view more rows.
$NWPX lmfao
lfg babies
$NWPX volume = money
$NWPX buying time
added
$NWPX cup and handle dont play
$NWPX called it
$NWPX one of the poorest performed stocks for a big name.
$NWPX hold and buy… go green go!!!
$NWPX in it to win it
$NWPX rubbish
$NWPX Love this stock.
Light taps