Northwest Pipe Company (NWPX) Historical Stock Data
54.14 ↓0.19 (-0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NWPX is up 0.61% a day on average. There have been 18 days where Northwest Pipe Company closed green and 12 days where NWPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 53.64 | 52.34 | ↓$1.30 (-2.42%) | 51.48 | 53.81 | 88.32K |
| 2024-11-06 | 53.25 | 53.56 | ↑$0.31 (0.58%) | 52.90 | 55.22 | 116.55K |
| 2024-11-05 | 47.65 | 52.29 | ↑$4.64 (9.74%) | 47.31 | 52.56 | 109.60K |
| 2024-11-04 | 48.47 | 47.26 | ↓$1.21 (-2.50%) | 47.05 | 48.80 | 55.77K |
| 2024-11-01 | 44.88 | 48.22 | ↑$3.34 (7.44%) | 44.35 | 48.32 | 70.19K |
| 2024-10-31 | 46.95 | 44.89 | ↓$2.06 (-4.39%) | 43.76 | 46.95 | 40.62K |
| 2024-10-30 | 44.97 | 44.83 | ↓$0.14 (-0.31%) | 44.66 | 45.94 | 26.30K |
| 2024-10-29 | 44.46 | 45.22 | ↑$0.76 (1.71%) | 44.46 | 45.58 | 14.83K |
| 2024-10-28 | 43.63 | 44.84 | ↑$1.21 (2.77%) | 43.63 | 44.89 | 49.95K |
| 2024-10-25 | 44.19 | 43.50 | ↓$0.69 (-1.56%) | 43.02 | 44.20 | 37.61K |
| 2024-10-24 | 43.85 | 43.79 | ↓$0.06 (-0.14%) | 43.27 | 44.20 | 50.54K |
| 2024-10-23 | 44.33 | 43.99 | ↓$0.34 (-0.77%) | 43.38 | 44.38 | 24.43K |
| 2024-10-22 | 44.57 | 44.65 | ↑$0.08 (0.18%) | 44.06 | 44.72 | 12.53K |
| 2024-10-21 | 45.75 | 44.60 | ↓$1.15 (-2.51%) | 44.60 | 45.81 | 22.28K |
| 2024-10-18 | 46.20 | 45.50 | ↓$0.70 (-1.52%) | 45.39 | 46.23 | 33.50K |
| 2024-10-17 | 45.19 | 46.18 | ↑$0.99 (2.19%) | 45.19 | 46.48 | 46.43K |
| 2024-10-16 | 44.73 | 45.35 | ↑$0.62 (1.39%) | 44.73 | 45.56 | 28.39K |
| 2024-10-15 | 44.22 | 44.61 | ↑$0.39 (0.88%) | 44.22 | 45.34 | 22.06K |
| 2024-10-14 | 44.51 | 44.68 | ↑$0.17 (0.38%) | 44.04 | 44.82 | 21.12K |
| 2024-10-11 | 43.21 | 44.81 | ↑$1.60 (3.70%) | 43.21 | 44.88 | 18.74K |
| 2024-10-10 | 42.92 | 43.37 | ↑$0.45 (1.05%) | 42.77 | 43.77 | 25.79K |
Create an account or log in to view more rows.
$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
$NWPX oversold
$NWPX lmfao
lfg babies