Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NWPX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 31.80 | -0.25 | -0.78% | 31.80 | 32.35 | 31.25 | 41,447 |
| Apr 23 2024 | 32.05 | 0.15 | 0.47% | 31.82 | 32.47 | 31.50 | 23,792 |
| Apr 22 2024 | 31.90 | 0.05 | 0.16% | 32.35 | 32.39 | 31.73 | 59,788 |
| Apr 19 2024 | 31.85 | 0.27 | 0.85% | 31.49 | 31.89 | 31.49 | 28,318 |
| Apr 18 2024 | 31.58 | -0.49 | -1.53% | 32.03 | 32.30 | 31.56 | 29,139 |
| Apr 17 2024 | 32.07 | -0.70 | -2.14% | 33.00 | 33.00 | 31.9718 | 25,261 |
| Apr 16 2024 | 32.77 | 0.19 | 0.58% | 32.38 | 32.93 | 32.19 | 21,509 |
| Apr 15 2024 | 32.58 | -0.30 | -0.91% | 33.08 | 33.42 | 32.34 | 31,451 |
| Apr 12 2024 | 32.88 | -0.76 | -2.26% | 33.47 | 33.78 | 32.77 | 32,200 |
| Apr 11 2024 | 33.64 | 0.10 | 0.30% | 33.48 | 33.71 | 32.96 | 33,830 |
| Apr 10 2024 | 33.54 | -0.87 | -2.53% | 33.23 | 33.57 | 33.18 | 31,002 |
| Apr 09 2024 | 34.41 | -0.06 | -0.17% | 34.69 | 34.69 | 34.04 | 33,209 |
| Apr 08 2024 | 34.47 | 0.00 | 0.00% | 34.40 | 34.75 | 34.27 | 18,315 |
| Apr 05 2024 | 34.47 | -0.19 | -0.55% | 34.53 | 34.53 | 34.14 | 35,031 |
| Apr 04 2024 | 34.66 | -0.17 | -0.49% | 35.29 | 35.29 | 34.5025 | 35,962 |
| Apr 03 2024 | 34.83 | -0.08 | -0.23% | 34.65 | 35.245 | 34.60 | 38,776 |
| Apr 02 2024 | 34.91 | -0.25 | -0.71% | 34.955 | 35.32 | 34.71 | 51,929 |
| Apr 01 2024 | 35.16 | 0.48 | 1.38% | 34.78 | 35.20 | 34.16 | 79,990 |
| Mar 28 2024 | 34.68 | 0.17 | 0.49% | 34.49 | 34.88 | 34.37 | 40,899 |
| Mar 27 2024 | 34.51 | 0.27 | 0.79% | 34.47 | 34.59 | 34.1901 | 35,076 |
| Mar 26 2024 | 34.24 | -0.05 | -0.15% | 34.49 | 34.49 | 34.015 | 25,638 |
| Mar 25 2024 | 34.29 | -0.08 | -0.23% | 34.46 | 34.62 | 34.20 | 27,498 |
| Mar 22 2024 | 34.37 | -0.33 | -0.95% | 34.69 | 34.69 | 34.275 | 22,234 |
| Mar 21 2024 | 34.70 | 0.05 | 0.14% | 34.66 | 34.84 | 34.48 | 44,321 |
| Mar 20 2024 | 34.65 | 0.60 | 1.76% | 34.05 | 34.74 | 33.9997 | 55,289 |
| Mar 19 2024 | 34.05 | 0.74 | 2.22% | 33.22 | 34.06 | 33.20 | 36,338 |
| Mar 18 2024 | 33.31 | -0.52 | -1.54% | 33.93 | 33.93 | 33.235 | 46,353 |
| Mar 15 2024 | 33.83 | 0.72 | 2.17% | 33.05 | 33.84 | 32.7501 | 180,149 |
| Mar 14 2024 | 33.11 | -0.77 | -2.26% | 33.57 | 33.88 | 32.59 | 46,752 |
| Mar 13 2024 | 33.875 | 0.08 | 0.22% | 34.02 | 34.25 | 33.75 | 35,302 |
| Mar 12 2024 | 33.80 | 0.31 | 0.93% | 33.66 | 33.88 | 33.20 | 27,075 |
| Mar 11 2024 | 33.49 | -0.42 | -1.24% | 33.68 | 33.68 | 32.63 | 36,922 |
| Mar 08 2024 | 33.91 | 0.83 | 2.51% | 33.55 | 34.19 | 33.39 | 40,205 |
| Mar 07 2024 | 33.08 | 0.70 | 2.16% | 32.74 | 33.27 | 32.33 | 65,046 |
| Mar 06 2024 | 32.38 | 2.75 | 9.28% | 29.53 | 32.38 | 29.495 | 97,601 |
| Mar 05 2024 | 29.63 | 0.56 | 1.93% | 29.38 | 29.77 | 28.75 | 82,567 |
| Mar 04 2024 | 29.07 | -0.79 | -2.65% | 30.03 | 30.03 | 29.00 | 30,000 |
| Mar 01 2024 | 29.86 | 0.03 | 0.10% | 29.98 | 30.17 | 29.27 | 28,715 |
| Feb 29 2024 | 29.83 | 0.41 | 1.39% | 29.85 | 30.25 | 29.77 | 25,327 |
| Feb 28 2024 | 29.42 | 0.64 | 2.22% | 28.57 | 29.47 | 28.57 | 24,492 |
| Feb 27 2024 | 28.78 | -0.30 | -1.03% | 29.28 | 29.28 | 28.78 | 28,279 |
| Feb 26 2024 | 29.08 | 0.04 | 0.14% | 28.84 | 29.165 | 28.75 | 31,321 |
| Feb 23 2024 | 29.04 | 0.07 | 0.24% | 29.16 | 29.39 | 28.82 | 26,619 |
| Feb 22 2024 | 28.97 | -0.05 | -0.17% | 28.92 | 29.17 | 28.75 | 34,112 |
| Feb 21 2024 | 29.02 | 0.30 | 1.04% | 28.70 | 29.07 | 28.52 | 34,818 |
| Feb 20 2024 | 28.72 | -0.53 | -1.81% | 29.12 | 29.25 | 28.72 | 22,445 |
| Feb 16 2024 | 29.25 | -0.74 | -2.47% | 29.92 | 30.01 | 29.09 | 27,039 |
| Feb 15 2024 | 29.99 | 0.82 | 2.81% | 29.49 | 30.26 | 29.34 | 33,263 |
| Feb 14 2024 | 29.17 | 0.58 | 2.03% | 29.01 | 29.37 | 28.77 | 28,946 |
| Feb 13 2024 | 28.59 | -2.18 | -7.08% | 30.04 | 30.04 | 28.50 | 47,947 |
| Feb 12 2024 | 30.77 | 0.49 | 1.62% | 30.35 | 31.15 | 30.35 | 35,843 |
| Feb 09 2024 | 30.28 | 0.52 | 1.75% | 29.70 | 30.38 | 29.67 | 30,571 |
| Feb 08 2024 | 29.76 | 0.67 | 2.30% | 29.02 | 29.85 | 29.02 | 27,836 |
| Feb 07 2024 | 29.09 | -0.63 | -2.12% | 29.65 | 29.65 | 28.93 | 48,740 |
| Feb 06 2024 | 29.72 | 0.25 | 0.85% | 29.44 | 29.95 | 29.44 | 27,505 |
| Feb 05 2024 | 29.47 | -0.73 | -2.42% | 29.83 | 29.905 | 29.31 | 36,031 |
| Feb 02 2024 | 30.20 | -0.39 | -1.27% | 30.14 | 30.57 | 30.07 | 52,442 |
| Feb 01 2024 | 30.59 | 0.22 | 0.72% | 30.40 | 30.92 | 30.13 | 37,026 |
| Jan 31 2024 | 30.37 | -0.90 | -2.88% | 31.46 | 31.57 | 30.22 | 308,920 |
| Jan 30 2024 | 31.27 | 0.47 | 1.53% | 30.57 | 31.39 | 30.47 | 63,340 |
| Jan 29 2024 | 30.80 | 1.00 | 3.36% | 29.71 | 30.83 | 29.50 | 57,558 |
| Jan 26 2024 | 29.80 | 0.01 | 0.03% | 29.92 | 30.195 | 29.56 | 84,467 |
