Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

Northwest Pipe Company (NWPX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

32.60

+0.31

(+0.96%)

As of 03:09PM EDT. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	33.19	33.25	32.39	32.60	32.60	30,950
02 May 2024	32.00	33.10	31.77	32.29	32.29	86,500
01 May 2024	31.68	32.17	31.50	31.63	31.63	27,200
30 Apr 2024	31.78	32.07	31.65	31.65	31.65	35,300
29 Apr 2024	31.77	32.18	31.77	32.13	32.13	35,000
26 Apr 2024	31.80	32.32	31.58	31.81	31.81	34,100
25 Apr 2024	31.55	31.55	31.16	31.49	31.49	31,000
24 Apr 2024	31.80	31.96	31.25	31.80	31.80	41,400
23 Apr 2024	31.50	32.47	31.50	32.05	32.05	23,800
22 Apr 2024	31.87	32.39	31.73	31.90	31.90	59,800
19 Apr 2024	31.49	31.89	31.49	31.85	31.85	28,300
18 Apr 2024	31.71	32.30	31.56	31.58	31.58	29,100
17 Apr 2024	33.00	33.00	31.97	32.07	32.07	25,300
16 Apr 2024	32.45	32.93	32.19	32.77	32.77	23,300
15 Apr 2024	33.02	33.42	32.34	32.58	32.58	31,500
12 Apr 2024	33.47	33.75	32.77	32.88	32.88	32,200
11 Apr 2024	33.48	33.71	32.96	33.64	33.64	33,800
10 Apr 2024	33.74	33.82	33.18	33.54	33.54	31,900
09 Apr 2024	34.69	34.69	34.04	34.41	34.41	33,200
08 Apr 2024	34.40	34.75	34.40	34.47	34.47	18,300
05 Apr 2024	34.52	34.52	34.14	34.47	34.47	35,100
04 Apr 2024	35.29	35.29	34.50	34.66	34.66	36,000
03 Apr 2024	34.65	35.24	34.65	34.83	34.83	38,800
02 Apr 2024	34.92	35.32	34.71	34.91	34.91	53,200
01 Apr 2024	34.78	35.20	34.16	35.16	35.16	80,000
28 Mar 2024	34.51	34.88	34.37	34.68	34.68	40,900
27 Mar 2024	34.47	34.59	34.19	34.51	34.51	35,100
26 Mar 2024	34.49	34.49	34.02	34.24	34.24	25,600
25 Mar 2024	34.46	34.62	34.20	34.29	34.29	27,500
22 Mar 2024	34.69	34.69	34.28	34.37	34.37	22,200
21 Mar 2024	34.66	34.84	34.48	34.70	34.70	44,300
20 Mar 2024	34.05	34.74	34.00	34.65	34.65	55,300
19 Mar 2024	33.22	34.06	33.20	34.05	34.05	36,300
18 Mar 2024	33.93	33.93	33.24	33.31	33.31	46,400
15 Mar 2024	33.05	33.84	32.75	33.83	33.83	180,300
14 Mar 2024	33.57	33.88	32.59	33.11	33.11	46,800
13 Mar 2024	34.02	34.25	33.75	33.88	33.88	35,300
12 Mar 2024	33.35	33.88	33.20	33.80	33.80	27,100
11 Mar 2024	33.68	33.68	32.63	33.49	33.49	36,900
08 Mar 2024	33.55	34.19	33.39	33.91	33.91	40,200
07 Mar 2024	32.74	33.27	32.33	33.08	33.08	65,000
06 Mar 2024	29.53	32.38	29.50	32.38	32.38	97,600
05 Mar 2024	29.38	29.66	28.75	29.63	29.63	82,600
04 Mar 2024	29.50	29.80	29.00	29.07	29.07	30,000
01 Mar 2024	29.98	30.17	29.27	29.86	29.86	28,700
29 Feb 2024	29.85	30.25	29.77	29.83	29.83	25,300
28 Feb 2024	28.57	29.47	28.57	29.42	29.42	24,500
27 Feb 2024	29.15	29.15	28.78	28.78	28.78	28,300
26 Feb 2024	28.84	29.17	28.75	29.08	29.08	31,300
23 Feb 2024	29.16	29.39	28.82	29.04	29.04	26,600
22 Feb 2024	28.92	29.16	28.75	28.97	28.97	34,100
21 Feb 2024	28.70	29.07	28.52	29.02	29.02	34,800
20 Feb 2024	29.12	29.25	28.72	28.72	28.72	22,400
16 Feb 2024	29.92	30.01	29.09	29.25	29.25	27,000
15 Feb 2024	29.49	30.26	29.34	29.99	29.99	33,300
14 Feb 2024	29.01	29.22	28.77	29.17	29.17	28,900
13 Feb 2024	29.92	30.04	28.50	28.59	28.59	48,700
12 Feb 2024	30.51	31.15	30.51	30.77	30.77	35,800
09 Feb 2024	29.70	30.38	29.67	30.28	30.28	30,600
08 Feb 2024	29.02	29.85	29.02	29.76	29.76	27,800
07 Feb 2024	29.65	29.65	28.93	29.09	29.09	48,700
06 Feb 2024	29.44	29.95	29.44	29.72	29.72	27,500
05 Feb 2024	29.83	29.91	29.31	29.47	29.47	36,000
02 Feb 2024	30.14	30.57	30.07	30.20	30.20	52,400
01 Feb 2024	30.40	30.92	30.13	30.59	30.59	37,000
31 Jan 2024	31.46	31.48	30.22	30.37	30.37	308,900
30 Jan 2024	30.57	31.39	30.47	31.27	31.27	63,300
29 Jan 2024	29.71	30.83	29.50	30.80	30.80	57,600
26 Jan 2024	29.92	30.20	29.56	29.80	29.80	84,500
25 Jan 2024	29.30	29.79	28.97	29.79	29.79	48,100
24 Jan 2024	29.05	29.05	28.35	28.89	28.89	53,100
23 Jan 2024	28.96	29.24	28.38	28.61	28.61	43,100
22 Jan 2024	28.50	29.19	28.24	28.68	28.68	53,300
19 Jan 2024	28.26	28.57	28.04	28.48	28.48	41,500
18 Jan 2024	29.10	29.13	27.89	28.04	28.04	44,300
17 Jan 2024	28.95	29.45	28.95	29.08	29.08	38,400
16 Jan 2024	28.81	29.34	28.75	29.27	29.27	41,100
12 Jan 2024	29.20	29.22	28.70	28.84	28.84	31,900
11 Jan 2024	28.61	29.03	28.46	28.96	28.96	60,200
10 Jan 2024	28.78	29.06	28.61	28.82	28.82	44,900
09 Jan 2024	28.59	29.17	28.59	28.92	28.92	36,600
08 Jan 2024	28.36	29.10	28.36	28.98	28.98	32,900
05 Jan 2024	28.59	28.79	28.46	28.54	28.54	71,900
04 Jan 2024	29.32	29.32	28.59	28.60	28.60	25,900
03 Jan 2024	30.13	30.13	29.11	29.14	29.14	31,300
02 Jan 2024	29.98	30.42	29.98	30.13	30.13	32,400
29 Dec 2023	30.05	30.50	29.97	30.26	30.26	24,100
28 Dec 2023	30.85	30.91	30.15	30.47	30.47	22,000
27 Dec 2023	30.71	30.83	30.38	30.79	30.79	41,400
26 Dec 2023	29.89	30.81	29.85	30.52	30.52	28,600
22 Dec 2023	29.99	30.26	28.79	30.01	30.01	26,700
21 Dec 2023	29.89	29.89	29.27	29.72	29.72	31,600
20 Dec 2023	29.36	30.29	29.36	29.53	29.53	96,900
19 Dec 2023	29.09	29.54	28.22	29.41	29.41	57,300
18 Dec 2023	29.37	29.37	28.68	28.88	28.88	49,300
15 Dec 2023	29.36	29.71	29.00	29.33	29.33	150,400
14 Dec 2023	28.40	29.44	28.04	29.05	29.05	89,500
13 Dec 2023	27.60	28.37	27.30	28.26	28.26	63,800
12 Dec 2023	27.62	27.82	27.20	27.39	27.39	24,000
11 Dec 2023	27.24	27.82	27.24	27.50	27.50	23,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1654-0.0029(-0.25%)

GBP/USD1.2550+0.0017(+0.14%)

Bitcoin GBP49,224.99+2,009.52(+4.26%)

Best savings accounts that offer above inflation rates

Northwest Pipe Company (NWPX)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1654
-0.0029(-0.25%)

GBP/USD
1.2550
+0.0017(+0.14%)

Bitcoin GBP
49,224.99
+2,009.52(+4.26%)