Northwest Pipe Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	48.18	48.68	46.81	48.36	48.36	0.37%	370,242
Jan 30, 2025	48.65	49.20	48.02	48.18	48.18	0.17%	56,412
Jan 29, 2025	47.91	48.46	47.47	48.10	48.10	0.29%	67,788
Jan 28, 2025	48.43	49.33	47.25	47.96	47.96	-1.40%	62,131
Jan 27, 2025	49.29	49.29	47.73	48.64	48.64	-1.62%	83,370
Jan 24, 2025	49.70	49.70	48.52	49.44	49.44	-0.88%	37,537
Jan 23, 2025	49.85	50.21	49.40	49.88	49.88	-	47,383
Jan 22, 2025	50.62	51.25	49.49	49.88	49.88	-2.04%	73,168
Jan 21, 2025	50.34	51.54	50.18	50.92	50.92	2.29%	40,629
Jan 17, 2025	49.29	50.36	48.85	49.78	49.78	1.16%	50,061
Jan 16, 2025	48.89	49.45	48.48	49.21	49.21	1.13%	51,001
Jan 15, 2025	48.46	48.77	47.68	48.66	48.66	2.68%	48,219
Jan 14, 2025	46.80	49.13	46.57	47.39	47.39	1.61%	50,244
Jan 13, 2025	44.54	46.71	44.51	46.64	46.64	3.21%	77,128
Jan 10, 2025	45.44	45.44	44.49	45.19	45.19	-1.78%	40,449
Jan 8, 2025	46.23	47.05	45.22	46.01	46.01	-1.61%	46,598
Jan 7, 2025	49.00	49.00	45.93	46.77	46.77	-4.27%	60,181
Jan 6, 2025	47.30	51.47	47.30	48.85	48.85	3.83%	198,493
Jan 3, 2025	47.64	48.00	46.76	47.05	47.05	-0.88%	198,014
Jan 2, 2025	48.57	48.76	47.13	47.47	47.47	-1.64%	38,251
Dec 31, 2024	48.72	49.01	47.92	48.26	48.26	-0.68%	38,243
Dec 30, 2024	48.55	49.16	47.80	48.59	48.59	-0.39%	60,025
Dec 27, 2024	49.55	49.75	48.32	48.78	48.78	-2.11%	33,934
Dec 26, 2024	49.81	49.97	49.44	49.83	49.83	-0.66%	24,040
Dec 24, 2024	49.48	50.16	48.97	50.16	50.16	1.54%	14,880
Dec 23, 2024	49.25	50.02	48.62	49.40	49.40	0.26%	64,110
Dec 20, 2024	48.50	50.13	48.13	49.27	49.27	0.37%	173,856
Dec 19, 2024	50.09	50.11	49.00	49.09	49.09	-1.56%	54,705
Dec 18, 2024	52.15	52.48	49.30	49.87	49.87	-4.37%	69,038
Dec 17, 2024	52.25	53.58	51.70	52.15	52.15	-1.12%	56,222
Dec 16, 2024	52.65	53.28	52.28	52.74	52.74	-0.19%	53,373
Dec 13, 2024	53.33	54.05	52.34	52.84	52.84	-1.42%	32,834
Dec 12, 2024	54.02	54.29	53.24	53.60	53.60	-0.41%	51,738
Dec 11, 2024	54.08	54.75	53.37	53.82	53.82	-0.22%	55,790
Dec 10, 2024	54.32	54.99	53.08	53.94	53.94	-1.08%	77,153
Dec 9, 2024	55.75	56.00	54.17	54.53	54.53	-2.05%	41,328
Dec 6, 2024	57.76	57.76	55.00	55.67	55.67	-3.35%	47,080
Dec 5, 2024	56.33	57.66	56.27	57.60	57.60	2.36%	51,131
Dec 4, 2024	56.40	56.71	55.33	56.27	56.27	0.18%	40,455
Dec 3, 2024	56.53	56.53	55.49	56.17	56.17	-0.70%	21,826
Dec 2, 2024	55.71	56.80	55.47	56.57	56.57	0.88%	31,192
Nov 29, 2024	56.12	56.90	55.60	56.07	56.07	-0.57%	24,886
Nov 27, 2024	56.51	57.00	55.43	56.39	56.39	0.79%	34,874
Nov 26, 2024	55.99	56.16	55.16	55.95	55.95	0.11%	52,394
Nov 25, 2024	56.62	57.08	55.89	55.89	55.89	-0.71%	56,935
Nov 22, 2024	55.01	56.37	55.01	56.29	56.29	1.96%	44,338
Nov 21, 2024	54.58	55.43	54.20	55.21	55.21	1.98%	36,025
Nov 20, 2024	54.00	54.46	53.08	54.14	54.14	-0.35%	50,274
Nov 19, 2024	52.84	54.40	52.48	54.33	54.33	1.74%	33,512
Nov 18, 2024	53.10	54.55	53.00	53.40	53.40	0.28%	40,557
Nov 15, 2024	53.15	53.51	52.73	53.25	53.25	0.23%	34,197
Nov 14, 2024	53.38	53.94	52.52	53.13	53.13	-	48,395
Nov 13, 2024	54.81	54.81	52.88	53.13	53.13	-1.54%	34,615
Nov 12, 2024	54.29	54.64	53.15	53.96	53.96	-0.81%	41,834
Nov 11, 2024	53.15	54.59	52.79	54.40	54.40	3.17%	35,915
Nov 8, 2024	52.49	53.00	52.03	52.73	52.73	0.75%	56,010
Nov 7, 2024	53.64	53.81	51.48	52.34	52.34	-2.28%	88,324
Nov 6, 2024	53.25	55.22	52.90	53.56	53.56	2.43%	116,553
Nov 5, 2024	47.65	52.56	47.31	52.29	52.29	10.64%	109,601
Nov 4, 2024	48.47	48.80	47.05	47.26	47.26	-1.99%	55,772
Nov 1, 2024	44.88	48.32	44.35	48.22	48.22	7.42%	70,185
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%	22,282
Oct 18, 2024	46.20	46.24	45.39	45.50	45.50	-1.47%	33,495
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%	28,385
Oct 15, 2024	44.22	45.34	44.22	44.61	44.61	-0.16%	22,058
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%	25,789
Oct 9, 2024	43.42	44.55	43.28	43.47	43.47	0.95%	19,772
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%	18,168
Oct 4, 2024	43.80	44.31	43.42	44.00	44.00	1.88%	25,156
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%	38,589
Sep 30, 2024	45.27	45.57	43.91	45.13	45.13	-0.75%	50,159
Sep 27, 2024	43.20	45.75	43.20	45.47	45.47	5.62%	78,594
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%	50,784
Sep 24, 2024	43.94	43.94	43.63	43.65	43.65	-0.11%	22,199
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%	36,194
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%	60,488
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%	44,275
Sep 9, 2024	40.93	41.11	40.40	40.51	40.51	-0.91%	30,845