Northwest Pipe Company (NWPX) Historical Stock Data
49.27 ↑0.18 (0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NWPX is down -0.21% a day on average. There have been 12 days where Northwest Pipe Company closed green and 18 days where NWPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 48.50 | 49.27 | ↑$0.77 (1.59%) | 48.13 | 50.13 | 173.86K |
| 2024-12-19 | 50.09 | 49.09 | ↓$1.00 (-2.00%) | 49.00 | 50.11 | 54.71K |
| 2024-12-18 | 52.15 | 49.87 | ↓$2.28 (-4.37%) | 49.30 | 52.48 | 69.04K |
| 2024-12-17 | 52.25 | 52.15 | ↓$0.10 (-0.19%) | 51.70 | 53.58 | 56.22K |
| 2024-12-16 | 52.65 | 52.74 | ↑$0.09 (0.17%) | 52.28 | 53.28 | 53.37K |
| 2024-12-13 | 53.33 | 52.84 | ↓$0.49 (-0.92%) | 52.34 | 54.05 | 32.83K |
| 2024-12-12 | 54.02 | 53.60 | ↓$0.42 (-0.78%) | 53.24 | 54.29 | 51.74K |
| 2024-12-11 | 54.08 | 53.82 | ↓$0.26 (-0.48%) | 53.37 | 54.75 | 55.79K |
| 2024-12-10 | 54.32 | 53.94 | ↓$0.38 (-0.70%) | 53.08 | 54.99 | 77.15K |
| 2024-12-09 | 55.75 | 54.53 | ↓$1.22 (-2.19%) | 54.17 | 56.00 | 41.33K |
| 2024-12-06 | 57.76 | 55.67 | ↓$2.09 (-3.62%) | 55.00 | 57.76 | 47.08K |
| 2024-12-05 | 56.33 | 57.60 | ↑$1.27 (2.25%) | 56.27 | 57.66 | 51.13K |
| 2024-12-04 | 56.40 | 56.27 | ↓$0.13 (-0.23%) | 55.33 | 56.71 | 40.46K |
| 2024-12-03 | 56.53 | 56.17 | ↓$0.36 (-0.64%) | 55.49 | 56.53 | 21.83K |
| 2024-12-02 | 55.71 | 56.57 | ↑$0.85 (1.53%) | 55.47 | 56.80 | 31.19K |
| 2024-11-29 | 56.12 | 56.07 | ↓$0.05 (-0.10%) | 55.60 | 56.90 | 24.89K |
| 2024-11-27 | 56.51 | 56.39 | ↓$0.12 (-0.21%) | 55.43 | 57.00 | 34.87K |
| 2024-11-26 | 55.99 | 55.95 | ↓$0.04 (-0.07%) | 55.16 | 56.16 | 52.39K |
| 2024-11-25 | 56.62 | 55.89 | ↓$0.73 (-1.29%) | 55.89 | 57.08 | 56.94K |
| 2024-11-22 | 55.01 | 56.29 | ↑$1.28 (2.33%) | 55.01 | 56.37 | 44.34K |
| 2024-11-21 | 54.58 | 55.21 | ↑$0.63 (1.15%) | 54.20 | 55.43 | 36.03K |
| 2024-11-20 | 54.00 | 54.14 | ↑$0.14 (0.26%) | 53.08 | 54.46 | 50.27K |
| 2024-11-19 | 52.84 | 54.33 | ↑$1.49 (2.82%) | 52.48 | 54.40 | 33.51K |
| 2024-11-18 | 53.10 | 53.40 | ↑$0.30 (0.56%) | 53.00 | 54.55 | 40.56K |
| 2024-11-15 | 53.15 | 53.25 | ↑$0.10 (0.19%) | 52.73 | 53.51 | 34.20K |
| 2024-11-14 | 53.38 | 53.13 | ↓$0.25 (-0.47%) | 52.52 | 53.94 | 48.40K |
| 2024-11-13 | 54.81 | 53.13 | ↓$1.68 (-3.07%) | 52.88 | 54.81 | 34.62K |
| 2024-11-12 | 54.29 | 53.96 | ↓$0.33 (-0.61%) | 53.15 | 54.64 | 41.83K |
| 2024-11-11 | 53.15 | 54.40 | ↑$1.25 (2.35%) | 52.79 | 54.59 | 35.92K |
| 2024-11-08 | 52.49 | 52.73 | ↑$0.24 (0.46%) | 52.03 | 53.00 | 56.01K |
Create an account or log in to view more rows.
$NWPX up we go
$NWPX The squeeze is coming
$NWPX lets go!!
$NWPX bought more
$NWPX Overpower the algos!
$NWPX Monday I'm out Apes
going to enjoy these gains
$NWPX going green
$NWPX going green
$NWPX rocket fuel tanks are full. Gonna shoot to the stars
$NWPX omg this is bullshit