Northwest Pipe Company (NWPX)
NASDAQ: NWPX · Real-Time Price · USD
41.50
+0.38 (0.92%)
At close: Apr 23, 2025, 4:00 PM
40.10
-1.40 (-3.37%)
Pre-market: Apr 24, 2025, 5:14 AM EDT
Northwest Pipe Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 42.25 | 43.31 | 41.50 | 41.50 | 41.50 | 0.92% | 51,089 |
| Apr 22, 2025 | 40.92 | 41.53 | 39.88 | 41.12 | 41.12 | 2.06% | 53,012 |
| Apr 21, 2025 | 40.98 | 40.98 | 39.85 | 40.29 | 40.29 | -2.73% | 37,627 |
| Apr 17, 2025 | 41.17 | 41.60 | 40.54 | 41.42 | 41.42 | 0.53% | 49,874 |
| Apr 16, 2025 | 41.20 | 41.62 | 39.00 | 41.20 | 41.20 | -0.56% | 53,283 |
| Apr 15, 2025 | 41.15 | 43.33 | 41.01 | 41.43 | 41.43 | -1.63% | 56,658 |
| Apr 14, 2025 | 41.91 | 42.31 | 41.21 | 42.12 | 42.12 | 1.17% | 64,370 |
| Apr 11, 2025 | 41.23 | 41.94 | 40.38 | 41.63 | 41.63 | 1.56% | 60,349 |
| Apr 10, 2025 | 41.05 | 41.58 | 40.28 | 40.99 | 40.99 | -2.73% | 88,471 |
| Apr 9, 2025 | 39.39 | 43.29 | 39.02 | 42.14 | 42.14 | 6.28% | 104,718 |
| Apr 8, 2025 | 40.91 | 41.22 | 38.81 | 39.65 | 39.65 | 0.56% | 94,306 |
| Apr 7, 2025 | 38.00 | 41.30 | 37.50 | 39.43 | 39.43 | -0.66% | 98,412 |
| Apr 4, 2025 | 39.45 | 40.22 | 38.28 | 39.69 | 39.69 | -2.61% | 100,001 |
| Apr 3, 2025 | 40.65 | 41.21 | 40.11 | 40.76 | 40.76 | -4.93% | 73,397 |
| Apr 2, 2025 | 41.10 | 42.93 | 41.10 | 42.87 | 42.87 | 2.71% | 70,948 |
| Apr 1, 2025 | 41.64 | 42.32 | 40.99 | 41.74 | 41.74 | 1.07% | 46,414 |
| Mar 31, 2025 | 40.89 | 41.46 | 40.27 | 41.30 | 41.30 | -0.60% | 58,057 |
| Mar 28, 2025 | 42.30 | 42.76 | 41.42 | 41.55 | 41.55 | -2.03% | 67,707 |
| Mar 27, 2025 | 42.82 | 43.30 | 41.71 | 42.41 | 42.41 | -0.96% | 68,948 |
| Mar 26, 2025 | 43.36 | 43.56 | 42.78 | 42.82 | 42.82 | -1.61% | 58,708 |
| Mar 25, 2025 | 43.68 | 43.88 | 43.31 | 43.52 | 43.52 | -0.84% | 53,160 |
| Mar 24, 2025 | 43.45 | 44.06 | 43.31 | 43.89 | 43.89 | 2.86% | 62,031 |
| Mar 21, 2025 | 43.04 | 43.48 | 42.33 | 42.67 | 42.67 | -1.86% | 356,095 |
| Mar 20, 2025 | 43.49 | 43.91 | 43.00 | 43.48 | 43.48 | -0.66% | 56,581 |
| Mar 19, 2025 | 42.08 | 43.90 | 42.08 | 43.77 | 43.77 | 3.60% | 61,719 |
| Mar 18, 2025 | 41.83 | 42.56 | 41.64 | 42.25 | 42.25 | 0.98% | 58,715 |
| Mar 17, 2025 | 41.49 | 42.28 | 41.42 | 41.84 | 41.84 | 0.07% | 39,956 |
| Mar 14, 2025 | 40.57 | 41.94 | 40.26 | 41.81 | 41.81 | 3.67% | 96,429 |
| Mar 13, 2025 | 40.85 | 40.93 | 40.08 | 40.33 | 40.33 | -1.51% | 93,989 |
| Mar 12, 2025 | 41.07 | 41.31 | 40.10 | 40.95 | 40.95 | 0.86% | 74,307 |
| Mar 11, 2025 | 40.35 | 41.51 | 39.29 | 40.60 | 40.60 | 1.32% | 109,240 |
| Mar 10, 2025 | 40.33 | 40.76 | 39.48 | 40.07 | 40.07 | -1.89% | 155,330 |
| Mar 7, 2025 | 41.10 | 41.31 | 40.01 | 40.84 | 40.84 | -1.52% | 109,350 |
| Mar 6, 2025 | 41.37 | 41.90 | 40.24 | 41.47 | 41.47 | -0.74% | 67,959 |
| Mar 5, 2025 | 41.30 | 42.66 | 40.78 | 41.78 | 41.78 | 1.06% | 69,704 |
| Mar 4, 2025 | 41.73 | 42.39 | 40.83 | 41.34 | 41.34 | -2.82% | 98,220 |
| Mar 3, 2025 | 43.93 | 44.50 | 42.16 | 42.54 | 42.54 | -3.47% | 98,859 |
| Feb 28, 2025 | 43.00 | 44.09 | 42.66 | 44.07 | 44.07 | 2.78% | 103,466 |
| Feb 27, 2025 | 46.75 | 47.04 | 41.71 | 42.88 | 42.88 | -10.70% | 203,007 |
| Feb 26, 2025 | 48.13 | 48.68 | 47.70 | 48.02 | 48.02 | -0.33% | 43,606 |
| Feb 25, 2025 | 46.89 | 48.33 | 46.61 | 48.18 | 48.18 | 3.28% | 61,657 |
| Feb 24, 2025 | 47.99 | 48.00 | 46.65 | 46.65 | 46.65 | -2.43% | 57,600 |
| Feb 21, 2025 | 50.20 | 50.20 | 47.67 | 47.81 | 47.81 | -3.71% | 67,268 |
| Feb 20, 2025 | 50.66 | 50.73 | 49.19 | 49.65 | 49.65 | -2.13% | 49,050 |
| Feb 19, 2025 | 52.33 | 52.33 | 50.09 | 50.73 | 50.73 | -4.52% | 81,573 |
| Feb 18, 2025 | 52.75 | 53.46 | 52.18 | 53.13 | 53.13 | 1.05% | 63,310 |
| Feb 14, 2025 | 51.51 | 52.62 | 51.19 | 52.58 | 52.58 | 2.66% | 76,947 |
| Feb 13, 2025 | 50.98 | 51.36 | 50.23 | 51.22 | 51.22 | 1.25% | 87,135 |
| Feb 12, 2025 | 50.39 | 50.92 | 49.75 | 50.59 | 50.59 | -1.38% | 103,295 |
| Feb 11, 2025 | 51.97 | 51.97 | 50.91 | 51.30 | 51.30 | 0.25% | 32,133 |