Northwest Pipe Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 6, 2024	41.53	41.53	40.29	40.88	40.88	-1.47%	21,866
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%	50,139
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%	32,864
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%	27,454
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%	38,077
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%	49,478
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%	29,457
Jul 26, 2024	37.73	38.01	37.25	37.60	37.60	1.10%	37,671
Jul 25, 2024	36.83	37.98	36.68	37.19	37.19	1.97%	43,087
Jul 24, 2024	36.94	37.98	36.44	36.47	36.47	-1.49%	32,656
Jul 23, 2024	36.23	37.35	36.23	37.02	37.02	1.40%	31,563
Jul 22, 2024	36.03	36.68	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