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
2018-12-10 21.98 22.30 21.89 22.30 900
2018-12-07 22.51 22.60 22.18 22.34 1,720
2018-12-06 23.23 23.23 22.19 22.55 1,757
2018-12-04 23.46 23.46 22.70 22.75 701
2018-12-03 23.32 23.40 23.22 23.40 1,049
2018-11-30 23.44 23.53 23.44 23.53 412
2018-11-29 23.38 23.45 23.38 23.44 623
2018-11-28 23.28 23.31 23.22 23.29 455
2018-11-27 23.12 23.12 22.78 23.02 1,118
2018-11-26 23.36 23.36 22.95 23.18 1,421
2018-11-23 23.37 23.42 22.95 22.95 482
2018-11-21 23.02 23.31 23.02 23.29 1,270
2018-11-20 24.29 24.29 22.95 23.48 3,429
2018-11-19 24.04 24.40 23.94 24.25 2,352
2018-11-16 23.78 24.20 23.78 23.97 7,554
2018-11-15 23.90 24.04 23.85 23.90 3,612
2018-11-14 24.90 24.90 24.11 24.13 2,097
2018-11-13 24.75 24.99 24.01 24.45 3,117
2018-11-12 23.82 24.93 23.25 24.85 9,213
2018-11-09 22.59 23.82 22.53 23.29 5,644
2018-11-08 20.00 22.24 20.00 22.00 7,795
2018-11-07 19.79 19.91 19.41 19.41 6,433
2018-11-06 18.98 19.45 18.97 19.41 2,172
2018-11-05 18.94 19.16 18.69 19.08 1,312
2018-11-02 18.58 19.15 18.58 19.05 1,280
2018-11-01 17.84 18.49 17.84 18.44 1,102
2018-10-31 17.85 17.93 17.75 17.85 960
2018-10-30 17.56 17.79 17.56 17.71 718
2018-10-29 17.64 17.85 17.50 17.80 791
2018-10-26 17.34 17.54 16.91 17.54 1,536

» More Northwest Pipe Stock Price History

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