Other US listings · NWPP · stock
New Peoples Bankshares INC (NWPP) stock price history
Every Other US listings trading session of New Peoples Bankshares INC from Jul 12, 2011 to Jul 17, 2026: 3,776 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NWPP adjusted close, 2011 to 2026
- $4.44
- All time high, 2026
- $4.44
- 52 week high, $2.96 low
- 3,776
- Daily sessions since 2011
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
NWPP key facts
- New Peoples Bankshares INC (NWPP) closed at $4.44 on Jul 17, 2026 on Other US listings.
- NWPP's all time high close is $4.44, set on Jul 16, 2026; its all time low close is $0.9022 on Nov 8, 2013.
- NWPP's 52 week range is $2.96 to $4.44.
- NWPP returned +50.2% over the year to Jul 17, 2026 and +134.9% over five years.
- Over ten years NWPP returned +228%, +12.6% a year compounded.
- NWPP's deepest drawdown was -66.7% from Jan 11, 2012 to Nov 8, 2013.
- DataCedar holds 3,776 daily sessions of NWPP history from Jul 12, 2011, adjusted for splits and dividends, served by the API under a key.
NWPP price chart, 2011 to 2026
NWPP returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | +8.6% |
| 6 months | +27.0% |
| Year to date | +27.4% |
| 1 year | +50.2% |
| 3 years | +108.3% |
| 5 years | +134.9% |
| 10 years | +228.1% |
| Since Jul 12, 2011 | +64.0% |
| Compound annual growth, 15.0 years | +3.4% |
NWPP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $4.44 on Jul 16, 2026
- All time low close
- $0.9022 on Nov 8, 2013
- 52 week high
- $4.44 on Jul 16, 2026
- 52 week low
- $2.96 on Jul 17, 2025
- Deepest drawdown
- -66.7% from Jan 11, 2012 to Nov 8, 2013, recovered Jun 6, 2024
- Best single session
- +47.5% on Jun 22, 2020
- Worst single session
- -50.0% on Jan 12, 2012
- Volatility, 1 year annualised
- 36.9%
- Sessions closing higher, 1 year
- 20%
- Best calendar year
- 2024, +52%
- Worst calendar year
- 2012, -64%
NWPP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jul 12, 2011; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.49 | $4.44 | $3.49 | $4.44 | +27.4% | 192K | 135 |
| 2025 | $3.38 | $3.92 | $2.44 | $3.49 | +3.1% | 540.2K | 250 |
| 2024 | $2.22 | $3.38 | $2.22 | $3.38 | +52.0% | 223.1K | 252 |
| 2023 | $2.08 | $2.50 | $1.84 | $2.22 | +7.2% | 618.3K | 250 |
| 2022 | $1.84 | $2.17 | $1.82 | $2.08 | +12.7% | 282.1K | 251 |
| 2021 | $1.58 | $2.26 | $1.53 | $1.84 | +2.0% | 421.8K | 252 |
| 2020 | $1.82 | $2.66 | $1.23 | $1.80 | -1.0% | 366.8K | 253 |
| 2019 | $1.30 | $2.98 | $1.26 | $1.82 | +40.3% | 310.9K | 252 |
| 2018 | $2.16 | $2.16 | $1.13 | $1.30 | -39.9% | 632.8K | 251 |
| 2017 | $1.58 | $2.16 | $1.44 | $2.16 | +37.0% | 197.1K | 251 |
| 2016 | $1.36 | $1.58 | $1.23 | $1.58 | +15.9% | 119.4K | 252 |
| 2015 | $1.14 | $1.52 | $1.14 | $1.36 | +19.8% | 35.1K | 252 |
| 2014 | $0.9022 | $1.50 | $0.9022 | $1.14 | +26.0% | 55.9K | 252 |
| 2013 | $1.13 | $1.98 | $0.9022 | $0.9022 | -6.5% | 24.3K | 252 |
| 2012 | $2.71 | $2.71 | $0.9473 | $0.9654 | -64.3% | 3.4K | 250 |
| 2011 | $2.71 | $2.71 | $2.71 | $2.71 | n/a | 300 | 121 |
NWPP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $4.44 | +4.5% |
| June 2026 | $4.25 | +0.7% |
| May 2026 | $4.22 | +5.0% |
| April 2026 | $4.02 | 0.0% |
| March 2026 | $4.02 | -3.6% |
| February 2026 | $4.17 | +5.4% |
| January 2026 | $3.96 | +13.5% |
| December 2025 | $3.49 | +4.7% |
| November 2025 | $3.33 | +9.0% |
| October 2025 | $3.05 | -9.0% |
| September 2025 | $3.36 | +8.9% |
| August 2025 | $3.08 | +1.0% |
About the NWPP data
Daily bars. 3,776 sessions from Jul 12, 2011 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 12, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NWPP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
NWPP share price history
