Northwest Pipe Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 10, 2025	51.89	52.08	51.16	51.17	51.17	-0.91%	57,814
Feb 7, 2025	52.72	52.83	51.32	51.64	51.64	-0.90%	76,869
Feb 6, 2025	51.74	52.26	50.82	52.11	52.11	2.12%	48,489
Feb 5, 2025	50.81	51.31	50.35	51.03	51.03	1.11%	63,601
Feb 4, 2025	49.62	50.67	49.20	50.47	50.47	4.28%	113,712
Feb 3, 2025	47.48	49.19	47.48	48.40	48.40	0.08%	79,608
Jan 31, 2025	48.18	48.68	46.81	48.36	48.36	0.37%	370,297
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