Northwest Pipe Company (NWPX)
NASDAQ: NWPX · Real-Time Price · USD
44.89
+0.06 (0.13%)
Oct 31, 2024, 4:00 PM EDT - Market closed
Northwest Pipe Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 46.95 | 46.95 | 43.76 | 44.89 | 44.89 | 0.13% | 40,619 |
Oct 30, 2024 | 44.97 | 45.94 | 44.66 | 44.83 | 44.83 | -0.86% | 26,302 |
Oct 29, 2024 | 44.46 | 45.58 | 44.46 | 45.22 | 45.22 | 0.85% | 14,830 |
Oct 28, 2024 | 43.63 | 44.89 | 43.63 | 44.84 | 44.84 | 3.08% | 49,948 |
Oct 25, 2024 | 44.19 | 44.20 | 43.02 | 43.50 | 43.50 | -0.66% | 37,606 |
Oct 24, 2024 | 43.85 | 44.20 | 43.27 | 43.79 | 43.79 | -0.45% | 50,539 |
Oct 23, 2024 | 44.33 | 44.38 | 43.38 | 43.99 | 43.99 | -1.48% | 24,429 |
Oct 22, 2024 | 44.57 | 44.72 | 44.06 | 44.65 | 44.65 | 0.11% | 12,525 |
Oct 21, 2024 | 45.75 | 45.81 | 44.60 | 44.60 | 44.60 | -1.98% | 22,300 |
Oct 18, 2024 | 46.20 | 46.23 | 45.39 | 45.50 | 45.50 | -1.47% | 33,500 |
Oct 17, 2024 | 45.19 | 46.48 | 45.19 | 46.18 | 46.18 | 1.83% | 46,430 |
Oct 16, 2024 | 44.73 | 45.56 | 44.73 | 45.35 | 45.35 | 1.66% | 28,400 |
Oct 15, 2024 | 44.22 | 45.34 | 44.22 | 44.61 | 44.61 | -0.16% | 22,100 |
Oct 14, 2024 | 44.51 | 44.82 | 44.04 | 44.68 | 44.68 | -0.29% | 21,123 |
Oct 11, 2024 | 43.21 | 44.88 | 43.21 | 44.81 | 44.81 | 3.32% | 18,739 |
Oct 10, 2024 | 42.92 | 43.77 | 42.77 | 43.37 | 43.37 | -0.23% | 25,800 |
Oct 9, 2024 | 43.42 | 44.55 | 43.28 | 43.47 | 43.47 | 0.95% | 19,800 |
Oct 8, 2024 | 43.89 | 43.89 | 42.82 | 43.06 | 43.06 | -1.80% | 19,014 |
Oct 7, 2024 | 43.97 | 44.31 | 43.69 | 43.85 | 43.85 | -0.34% | 18,200 |
Oct 4, 2024 | 43.80 | 44.31 | 43.42 | 44.00 | 44.00 | 1.88% | 25,200 |
Oct 3, 2024 | 43.89 | 44.17 | 43.04 | 43.19 | 43.19 | -1.82% | 18,305 |
Oct 2, 2024 | 44.49 | 44.90 | 43.99 | 43.99 | 43.99 | -1.79% | 21,844 |
Oct 1, 2024 | 44.81 | 45.12 | 44.16 | 44.79 | 44.79 | -0.75% | 38,600 |
Sep 30, 2024 | 45.27 | 45.57 | 43.91 | 45.13 | 45.13 | -0.75% | 50,200 |
Sep 27, 2024 | 43.20 | 45.75 | 43.20 | 45.47 | 45.47 | 5.62% | 78,600 |
Sep 26, 2024 | 43.50 | 43.58 | 42.82 | 43.05 | 43.05 | 0.09% | 38,347 |
Sep 25, 2024 | 43.39 | 43.88 | 42.79 | 43.01 | 43.01 | -1.47% | 50,800 |
Sep 24, 2024 | 43.94 | 43.94 | 43.63 | 43.65 | 43.65 | -0.11% | 22,200 |
Sep 23, 2024 | 43.77 | 44.31 | 43.30 | 43.70 | 43.70 | 0.28% | 34,409 |
Sep 20, 2024 | 43.95 | 44.65 | 43.44 | 43.58 | 43.58 | -1.94% | 206,801 |
Sep 19, 2024 | 43.89 | 44.54 | 43.53 | 44.44 | 44.44 | 3.47% | 36,200 |
Sep 18, 2024 | 43.51 | 44.13 | 42.61 | 42.95 | 42.95 | -2.23% | 46,848 |
Sep 17, 2024 | 43.15 | 44.56 | 43.01 | 43.93 | 43.93 | 2.90% | 60,500 |
Sep 16, 2024 | 42.37 | 42.77 | 42.21 | 42.69 | 42.69 | 1.14% | 38,907 |
Sep 13, 2024 | 42.25 | 42.40 | 41.74 | 42.21 | 42.21 | 1.25% | 59,617 |
Sep 12, 2024 | 40.64 | 41.70 | 40.48 | 41.69 | 41.69 | 2.79% | 21,721 |
Sep 11, 2024 | 40.66 | 40.87 | 39.95 | 40.56 | 40.56 | -1.00% | 28,543 |
Sep 10, 2024 | 40.50 | 40.99 | 40.20 | 40.97 | 40.97 | 1.14% | 44,300 |
Sep 9, 2024 | 40.93 | 41.11 | 40.40 | 40.51 | 40.51 | -0.91% | 30,845 |
Sep 6, 2024 | 41.53 | 41.53 | 40.29 | 40.88 | 40.88 | -1.47% | 21,900 |
Sep 5, 2024 | 41.93 | 41.93 | 40.31 | 41.49 | 41.49 | -0.67% | 55,525 |
Sep 4, 2024 | 42.24 | 42.39 | 41.65 | 41.77 | 41.77 | -1.65% | 54,000 |
Sep 3, 2024 | 43.74 | 43.83 | 42.32 | 42.47 | 42.47 | -3.43% | 37,308 |
Aug 30, 2024 | 44.10 | 44.35 | 43.32 | 43.98 | 43.98 | -0.72% | 74,828 |
Aug 29, 2024 | 44.29 | 44.73 | 43.68 | 44.30 | 44.30 | 0.16% | 60,436 |
Aug 28, 2024 | 44.83 | 44.97 | 43.76 | 44.23 | 44.23 | -1.40% | 31,145 |
Aug 27, 2024 | 44.61 | 44.99 | 44.28 | 44.86 | 44.86 | -0.07% | 20,635 |
Aug 26, 2024 | 46.25 | 46.25 | 44.89 | 44.89 | 44.89 | -1.90% | 58,246 |
Aug 23, 2024 | 43.94 | 45.85 | 43.94 | 45.76 | 45.76 | 4.98% | 42,500 |
Aug 22, 2024 | 43.81 | 43.81 | 43.13 | 43.59 | 43.59 | -0.77% | 38,541 |
Aug 21, 2024 | 43.60 | 43.93 | 42.65 | 43.93 | 43.93 | 1.45% | 32,900 |
Aug 20, 2024 | 43.61 | 43.61 | 42.56 | 43.30 | 43.30 | -0.53% | 34,549 |
Aug 19, 2024 | 44.27 | 44.29 | 43.27 | 43.53 | 43.53 | -1.72% | 54,216 |
Aug 16, 2024 | 41.84 | 44.61 | 41.48 | 44.29 | 44.29 | 5.35% | 81,208 |
Aug 15, 2024 | 41.40 | 42.40 | 40.68 | 42.04 | 42.04 | 2.91% | 53,526 |
Aug 14, 2024 | 40.00 | 41.87 | 39.74 | 40.85 | 40.85 | 3.52% | 76,216 |
Aug 13, 2024 | 39.32 | 39.50 | 38.87 | 39.46 | 39.46 | 0.48% | 22,267 |
Aug 12, 2024 | 39.03 | 39.96 | 38.70 | 39.27 | 39.27 | 0.20% | 28,716 |
Aug 9, 2024 | 39.12 | 39.36 | 38.71 | 39.19 | 39.19 | -0.28% | 20,024 |
Aug 8, 2024 | 38.56 | 39.42 | 38.54 | 39.30 | 39.30 | 1.60% | 27,500 |
Aug 7, 2024 | 39.22 | 39.64 | 38.27 | 38.68 | 38.68 | -1.33% | 29,522 |
Aug 6, 2024 | 39.10 | 39.68 | 38.44 | 39.20 | 39.20 | 0.41% | 38,100 |
Aug 5, 2024 | 36.95 | 39.11 | 35.86 | 39.04 | 39.04 | 5.29% | 72,131 |
Aug 2, 2024 | 37.82 | 37.82 | 36.13 | 37.08 | 37.08 | -2.34% | 49,500 |
Aug 1, 2024 | 39.96 | 40.00 | 36.70 | 37.97 | 37.97 | -0.47% | 63,831 |
Jul 31, 2024 | 37.54 | 38.50 | 37.17 | 38.15 | 38.15 | 2.06% | 62,530 |
Jul 30, 2024 | 37.10 | 37.48 | 36.65 | 37.38 | 37.38 | 1.83% | 31,016 |
Jul 29, 2024 | 37.73 | 38.15 | 36.69 | 36.71 | 36.71 | -2.37% | 29,500 |
Jul 26, 2024 | 37.73 | 38.01 | 37.24 | 37.60 | 37.60 | 1.10% | 37,700 |
Jul 25, 2024 | 36.83 | 37.98 | 36.68 | 37.19 | 37.19 | 1.97% | 43,100 |
Jul 24, 2024 | 36.94 | 37.98 | 36.44 | 36.47 | 36.47 | -1.49% | 32,700 |
Jul 23, 2024 | 36.23 | 37.35 | 36.23 | 37.02 | 37.02 | 1.40% | 31,600 |
Jul 22, 2024 | 36.03 | 36.67 | 35.85 | 36.51 | 36.51 | 0.63% | 26,516 |
Jul 19, 2024 | 36.75 | 36.86 | 35.99 | 36.28 | 36.28 | -1.06% | 26,279 |
Jul 18, 2024 | 36.70 | 37.46 | 36.22 | 36.67 | 36.67 | 0.03% | 23,738 |
Jul 17, 2024 | 36.46 | 37.26 | 36.46 | 36.66 | 36.66 | -0.49% | 37,226 |
Jul 16, 2024 | 36.09 | 37.12 | 35.58 | 36.84 | 36.84 | 3.19% | 62,655 |
Jul 15, 2024 | 35.89 | 36.50 | 35.37 | 35.70 | 35.70 | 1.10% | 44,331 |
Jul 12, 2024 | 35.08 | 35.74 | 34.95 | 35.31 | 35.31 | 2.14% | 37,417 |
Jul 11, 2024 | 33.83 | 34.90 | 33.66 | 34.57 | 34.57 | 4.73% | 39,143 |
Jul 10, 2024 | 32.55 | 33.03 | 32.29 | 33.01 | 33.01 | 1.44% | 18,248 |
Jul 9, 2024 | 32.66 | 32.76 | 32.34 | 32.54 | 32.54 | -1.03% | 15,435 |
Jul 8, 2024 | 32.59 | 32.95 | 32.36 | 32.88 | 32.88 | 1.23% | 26,624 |
Jul 5, 2024 | 33.53 | 33.53 | 32.35 | 32.48 | 32.48 | -2.29% | 47,020 |
Jul 3, 2024 | 32.98 | 33.24 | 32.52 | 33.24 | 33.24 | 0.70% | 17,218 |
Jul 2, 2024 | 32.91 | 33.11 | 32.40 | 33.01 | 33.01 | -0.12% | 20,956 |
Jul 1, 2024 | 33.87 | 34.00 | 32.44 | 33.05 | 33.05 | -2.71% | 38,775 |
Jun 28, 2024 | 33.38 | 33.98 | 33.27 | 33.97 | 33.97 | 2.01% | 122,830 |
Jun 27, 2024 | 33.51 | 33.86 | 33.00 | 33.30 | 33.30 | 0.21% | 28,604 |
Jun 26, 2024 | 33.12 | 33.63 | 33.08 | 33.23 | 33.23 | -0.57% | 24,940 |
Jun 25, 2024 | 33.15 | 33.54 | 32.74 | 33.42 | 33.42 | 0.42% | 38,463 |
Jun 24, 2024 | 32.90 | 33.73 | 32.90 | 33.28 | 33.28 | 0.06% | 25,363 |
Jun 21, 2024 | 32.98 | 33.46 | 32.04 | 33.26 | 33.26 | 0.33% | 106,684 |
Jun 20, 2024 | 33.64 | 33.92 | 32.69 | 33.15 | 33.15 | -1.63% | 36,490 |
Jun 18, 2024 | 33.26 | 33.77 | 33.16 | 33.70 | 33.70 | 0.87% | 29,527 |
Jun 17, 2024 | 32.67 | 33.72 | 32.19 | 33.41 | 33.41 | 2.52% | 41,338 |
Jun 14, 2024 | 32.86 | 33.23 | 32.55 | 32.59 | 32.59 | -2.04% | 23,036 |
Jun 13, 2024 | 33.70 | 33.85 | 33.00 | 33.27 | 33.27 | -1.83% | 20,689 |
Jun 12, 2024 | 34.08 | 34.58 | 33.82 | 33.89 | 33.89 | 1.89% | 24,111 |
Jun 11, 2024 | 33.35 | 33.70 | 32.89 | 33.26 | 33.26 | -1.22% | 22,408 |