NORTHWEST PIPE Historical Stock Price

Below is the stock price history for Northwest Pipe NWPX. Data is recorded each day for the historical open, high, low, close and volume. The Northwest Pipe stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Northwest Pipe Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-18 20.68 20.76 20.67 20.76 320
2018-06-15 19.31 21.11 19.31 20.91 3,404
2018-06-14 21.58 21.58 21.06 21.06 477
2018-06-13 21.44 21.57 21.345 21.345 672
2018-06-12 21.43 21.43 21.38 21.38 654
2018-06-11 21.39 21.43 21.34 21.36 651
2018-06-08 21.47 21.47 21.21 21.30 1,404
2018-06-07 21.50 21.50 21.21 21.26 2,811
2018-06-06 21.50 21.50 21.26 21.50 1,758
2018-06-05 21.50 21.50 21.29 21.41 720
2018-06-04 21.50 21.50 21.19 21.26 1,265
2018-06-01 21.42 21.45 21.42 21.42 582
2018-05-31 21.55 21.65 20.90 21.11 878
2018-05-30 21.50 21.60 21.28 21.55 1,326
2018-05-29 21.98 21.98 21.29 21.29 609
2018-05-25 20.97 21.51 20.97 21.35 124
2018-05-24 21.19 21.51 21.01 21.46 740
2018-05-23 21.38 21.48 21.18 21.48 421
2018-05-22 21.83 21.86 21.22 21.25 1,690
2018-05-21 21.75 21.75 21.54 21.71 403
2018-05-18 20.81 21.75 20.81 21.75 103
2018-05-17 21.42 21.79 21.42 21.49 4,256
2018-05-16 20.62 21.12 20.62 21.12 2,302
2018-05-15 20.50 20.62 20.30 20.62 888
2018-05-14 20.30 20.64 20.30 20.58 595
2018-05-11 20.05 20.51 20.05 20.51 190
2018-05-10 20.08 20.51 20.08 20.40 644
2018-05-09 20.02 20.23 20.02 20.23 443
2018-05-08 20.10 20.13 20.00 20.06 1,207
2018-05-07 19.10 20.06 19.10 19.90 518

» More Northwest Pipe Stock Price History

To see other companies like Northwest Pipe (NWPX), view our stock market today for news, and other data.