Northwest Pipe (NWPX)
NASDAQ: NWPX
· Real-Time Price · USD
52.34
-0.67 (-1.26%)
At close: Aug 14, 2025, 3:59 PM
52.34
0.00%
After-hours: Aug 14, 2025, 04:20 PM EDT
NWPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 52.62 | 52.62 | 51.60 | 52.34 | 52.34 | -1.26% | 71,065 |
| Aug 13, 2025 | 52.86 | 53.30 | 51.58 | 53.01 | 53.01 | 1.34% | 108,603 |
| Aug 12, 2025 | 50.02 | 52.49 | 50.00 | 52.31 | 52.31 | 5.68% | 82,632 |
| Aug 11, 2025 | 48.93 | 50.60 | 48.15 | 49.50 | 49.50 | 2.27% | 105,038 |
| Aug 8, 2025 | 45.09 | 48.57 | 44.44 | 48.40 | 48.40 | 13.30% | 128,024 |
| Aug 7, 2025 | 42.14 | 42.80 | 41.73 | 42.72 | 42.72 | 1.69% | 51,300 |
| Aug 6, 2025 | 42.19 | 42.34 | 41.57 | 42.01 | 42.01 | -0.12% | 31,812 |
| Aug 5, 2025 | 41.39 | 42.22 | 41.04 | 42.06 | 42.06 | 2.19% | 34,000 |
| Aug 4, 2025 | 40.58 | 41.34 | 40.01 | 41.16 | 41.16 | 1.53% | 41,215 |
| Aug 1, 2025 | 41.25 | 41.43 | 40.37 | 40.54 | 40.54 | -2.97% | 64,940 |
| Jul 31, 2025 | 43.14 | 43.19 | 41.27 | 41.78 | 41.78 | -3.95% | 75,037 |
| Jul 30, 2025 | 43.43 | 44.00 | 43.12 | 43.50 | 43.50 | 0.93% | 93,200 |
| Jul 29, 2025 | 42.86 | 43.19 | 42.72 | 43.10 | 43.10 | 1.46% | 62,600 |
| Jul 28, 2025 | 42.30 | 42.54 | 41.99 | 42.48 | 42.48 | 0.50% | 33,100 |
| Jul 25, 2025 | 41.61 | 42.45 | 41.55 | 42.27 | 42.27 | 2.42% | 44,100 |
| Jul 24, 2025 | 42.01 | 42.01 | 41.25 | 41.27 | 41.27 | -1.69% | 46,415 |
| Jul 23, 2025 | 41.62 | 42.10 | 41.53 | 41.98 | 41.98 | 2.24% | 41,349 |
| Jul 22, 2025 | 41.51 | 41.89 | 41.06 | 41.06 | 41.06 | 0.17% | 63,100 |
| Jul 21, 2025 | 40.96 | 41.54 | 40.67 | 40.99 | 40.99 | 0.54% | 80,814 |
| Jul 18, 2025 | 41.60 | 41.60 | 40.51 | 40.77 | 40.77 | -1.24% | 66,733 |